Spot 153.08
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 03:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.80 | 33.35 | 32.08 | +0.99 | 75.0% | 121 | 75.0% | -0.01 | 0.09 | 0.05 | 0.13 | — |
| — | 28.80 | 31.35 | 30.07 | +0.98 | 72.7% | 123 | 72.7% | -0.02 | — | — | 0.18 | — |
| — | 26.85 | 28.50 | 27.68 | +0.98 | 70.3% | 125 | 70.3% | -0.02 | 0.12 | 0.09 | 0.16 | — |
| — | 24.90 | 27.40 | 26.15 | +0.97 | 67.8% | 127 | 67.8% | -0.03 | 0.16 | 0.12 | 0.20 | — |
| — | 23.15 | 25.35 | 24.25 | +0.97 | 65.6% | 129 | 65.6% | -0.03 | 0.20 | 0.16 | 0.24 | — |
| — | 21.00 | 23.55 | 22.27 | +0.96 | 63.6% | 131 | 63.6% | -0.04 | 0.29 | 0.21 | 0.37 | — |
| — | 19.10 | 21.60 | 20.35 | +0.94 | 61.9% | 133 | 61.9% | -0.05 | 0.34 | 0.32 | 0.37 | — |
| — | 17.60 | 21.45 | 19.52 | +0.94 | 61.1% | 134 | 61.1% | -0.06 | 0.33 | 0.25 | 0.41 | — |
| — | 16.30 | 18.80 | 17.55 | +0.92 | 59.8% | 136 | 59.8% | -0.08 | 0.54 | 0.48 | 0.60 | — |
| — | 15.65 | 17.90 | 16.77 | +0.91 | 59.2% | 137 | 59.2% | -0.09 | 0.60 | 0.56 | 0.65 | — |
| — | 15.40 | 17.00 | 16.20 | +0.89 | 58.7% | 138 | 58.7% | -0.11 | 0.70 | 0.66 | 0.74 | — |
| — | 11.70 | 12.95 | 12.32 | +0.83 | 56.6% | 142 | 56.6% | -0.17 | 1.32 | 1.16 | 1.49 | — |
| — | 10.90 | 12.10 | 11.50 | +0.81 | 56.1% | 143 | 56.1% | -0.19 | 1.41 | 1.36 | 1.45 | — |
| — | 10.15 | 11.25 | 10.70 | +0.79 | 55.6% | 144 | 55.6% | -0.21 | 1.52 | 1.39 | 1.66 | — |
| — | 9.60 | 10.40 | 10.00 | +0.76 | 55.2% | 145 | 55.2% | -0.24 | 1.84 | 1.79 | 1.89 | — |
| — | 8.65 | 9.90 | 9.28 | +0.74 | 54.8% | 146 | 54.8% | -0.26 | 2.19 | 1.94 | 2.44 | — |
| — | 8.40 | 8.90 | 8.65 | +0.71 | 54.5% | 147 | 54.5% | -0.29 | 2.39 | 2.16 | 2.62 | — |
| — | 7.55 | 8.15 | 7.85 | +0.68 | 54.1% | 148 | 54.1% | -0.32 | 2.62 | 2.44 | 2.79 | — |
| — | 6.70 | 7.65 | 7.17 | +0.65 | 53.8% | 149 | 53.8% | -0.35 | 2.94 | 2.77 | 3.10 | — |
| — | 6.45 | 6.70 | 6.58 | +0.62 | 53.6% | 150 | 53.6% | -0.38 | 3.40 | 3.30 | 3.50 | — |
| — | 5.30 | 6.45 | 5.88 | +0.59 | 53.4% | 151 | 53.4% | -0.41 | 3.83 | 3.35 | 4.30 | — |
| — | 5.05 | 5.85 | 5.45 | +0.56 | 53.2% | 152 | 53.2% | -0.45 | 4.25 | 4.15 | 4.35 | — |
| — | 4.95 | 5.35 | 5.15 | +0.54 | 53.1% | 152.5 | 53.1% | -0.46 | 4.35 | 4.10 | 4.60 | — |
| — | 4.75 | 5.20 | 4.97 | +0.52 | 53.0% | 153 | 53.0% | -0.48 | 4.90 | 4.55 | 5.25 | — |
| — | 4.30 | 4.65 | 4.47 | +0.49 | 52.8% | 154 | 52.8% | -0.51 | 5.25 | 5.00 | 5.50 | — |
| — | 3.85 | 4.00 | 3.92 | +0.46 | 52.7% | 155 | 52.7% | -0.54 | 5.35 | 4.85 | 5.85 | — |
| — | 3.50 | 3.85 | 3.67 | +0.42 | 52.7% | 156 | 52.7% | -0.58 | 6.33 | 5.95 | 6.70 | — |
| — | 3.10 | 3.55 | 3.33 | +0.39 | 52.6% | 157 | 52.6% | -0.61 | 6.95 | 6.75 | 7.15 | — |
| — | 2.92 | 3.15 | 3.04 | +0.38 | 52.6% | 157.5 | 52.6% | -0.63 | 7.35 | 7.10 | 7.60 | — |
| — | 2.66 | 3.10 | 2.88 | +0.36 | 52.7% | 158 | 52.7% | -0.64 | 7.70 | 6.90 | 8.50 | — |
| — | 2.46 | 2.76 | 2.61 | +0.33 | 52.7% | 159 | 52.7% | -0.67 | 8.50 | 8.05 | 8.95 | — |
| — | 2.22 | 2.34 | 2.28 | +0.31 | 52.8% | 160 | 52.8% | -0.70 | 9.12 | 8.70 | 9.55 | — |
| — | 1.94 | 2.56 | 2.25 | +0.28 | 53.0% | 161 | 53.0% | -0.73 | 9.97 | 9.65 | 10.30 | — |
| — | 1.39 | 2.01 | 1.70 | +0.25 | 53.2% | 162 | 53.2% | -0.75 | 10.85 | 10.40 | 11.30 | — |
| — | 1.52 | 1.80 | 1.66 | +0.23 | 53.4% | 163 | 53.4% | -0.78 | 11.32 | 10.25 | 12.40 | — |
| — | 1.34 | 1.65 | 1.50 | +0.21 | 53.7% | 164 | 53.7% | -0.80 | 12.32 | 11.05 | 13.60 | — |
| — | 1.00 | 1.46 | 1.23 | +0.19 | 54.1% | 165 | 54.1% | -0.81 | 13.03 | 12.65 | 13.40 | — |
| — | 1.05 | 1.30 | 1.18 | +0.17 | 54.4% | 166 | 54.4% | -0.83 | 14.07 | 13.30 | 14.85 | — |
| — | 0.93 | 1.11 | 1.02 | +0.15 | 54.8% | 167 | 54.8% | -0.85 | 14.78 | 14.05 | 15.50 | — |
| — | 0.60 | 1.23 | 0.92 | +0.15 | 55.0% | 167.5 | 55.0% | -0.86 | 15.28 | 14.10 | 16.45 | — |
| — | 0.35 | 1.00 | 0.68 | — | — | 168 | — | — | 15.70 | 14.55 | 16.85 | — |
| — | 0.71 | 0.90 | 0.81 | +0.12 | 55.7% | 169 | 55.7% | -0.88 | 16.73 | 15.50 | 17.95 | — |
| — | 0.46 | 0.65 | 0.56 | +0.10 | 56.6% | 171 | 56.6% | -0.90 | 18.50 | 17.40 | 19.60 | — |
| — | 0.50 | 0.57 | 0.54 | +0.09 | 57.1% | 172 | 57.1% | -0.91 | 19.52 | 18.25 | 20.80 | — |
| — | 0.45 | 0.73 | 0.59 | +0.08 | 57.7% | 173 | 57.7% | -0.92 | 20.45 | 19.15 | 21.75 | — |
| — | 0.34 | 0.42 | 0.38 | +0.07 | 58.7% | 175 | 58.7% | -0.94 | 22.12 | 20.25 | 24.00 | — |
| — | 0.27 | 0.35 | 0.31 | +0.06 | 59.8% | 177 | 59.8% | -0.95 | 24.30 | 23.05 | 25.55 | — |
| — | — | 2.34 | — | +0.05 | 60.4% | 178 | 60.4% | -0.95 | 25.27 | 24.00 | 26.55 | — |
| — | 0.23 | 0.30 | 0.27 | +0.04 | 61.6% | 180 | 61.6% | -0.96 | 27.23 | 26.00 | 28.45 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.