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 | |
| — | 31.55 | 34.10 | 32.83 | +0.94 | 57.4% | 121 | 57.4% | -0.06 | — | — | 1.12 | — |
| — | 29.75 | 32.90 | 31.32 | +0.93 | 56.7% | 123 | 56.7% | -0.07 | — | — | 2.92 | — |
| — | 27.85 | 30.40 | 29.12 | +0.92 | 56.1% | 125 | 56.1% | -0.08 | 0.96 | 0.91 | 1.02 | — |
| — | 26.05 | 28.60 | 27.32 | +0.90 | 55.5% | 127 | 55.5% | -0.10 | 1.17 | 1.11 | 1.22 | — |
| — | 24.25 | 27.00 | 25.62 | +0.89 | 54.9% | 129 | 54.9% | -0.11 | 1.04 | 0.13 | 1.95 | — |
| — | 22.55 | 25.10 | 23.82 | +0.87 | 54.4% | 131 | 54.4% | -0.13 | 1.50 | 0.41 | 2.60 | — |
| — | 20.85 | 24.15 | 22.50 | +0.85 | 54.0% | 133 | 54.0% | -0.15 | 2.73 | 1.92 | 3.55 | — |
| — | 20.00 | 22.65 | 21.32 | +0.84 | 53.8% | 134 | 53.8% | -0.16 | 2.17 | 2.10 | 2.24 | — |
| — | 18.10 | 21.40 | 19.75 | +0.81 | 53.4% | 136 | 53.4% | -0.19 | 2.02 | 1.41 | 2.63 | — |
| — | 17.85 | 20.25 | 19.05 | +0.80 | 53.2% | 137 | 53.2% | -0.20 | 2.77 | 2.72 | 2.82 | — |
| — | 16.90 | 19.50 | 18.20 | +0.79 | 53.0% | 138 | 53.0% | -0.21 | 3.02 | 2.95 | 3.10 | — |
| — | 15.80 | 18.40 | 17.10 | +0.76 | 52.8% | 139.5 | 52.8% | -0.24 | 3.38 | 3.30 | 3.45 | — |
| — | 15.05 | 17.70 | 16.38 | +0.75 | 52.6% | 140.5 | 52.6% | -0.25 | 3.65 | 3.55 | 3.75 | — |
| — | 14.45 | 17.00 | 15.72 | +0.73 | 52.5% | 141.5 | 52.5% | -0.27 | 3.95 | 3.85 | 4.05 | — |
| — | 14.85 | 16.50 | 15.68 | +0.73 | 52.5% | 142 | 52.5% | -0.27 | 4.10 | 4.00 | 4.20 | — |
| — | 13.75 | 16.30 | 15.03 | +0.72 | 52.4% | 142.5 | 52.4% | -0.28 | 4.25 | 4.15 | 4.35 | — |
| — | 13.40 | 15.95 | 14.68 | +0.71 | 52.4% | 143 | 52.4% | -0.29 | 4.35 | 4.15 | 4.55 | — |
| — | 13.10 | 15.60 | 14.35 | +0.70 | 52.3% | 143.5 | 52.3% | -0.30 | 4.58 | 4.50 | 4.65 | — |
| — | 12.70 | 15.30 | 14.00 | +0.70 | 52.2% | 144 | 52.2% | -0.30 | 4.22 | 3.60 | 4.85 | — |
| — | 12.35 | 14.65 | 13.50 | +0.69 | 52.2% | 144.5 | 52.2% | -0.31 | 5.38 | 4.85 | 5.90 | — |
| — | 12.80 | 14.65 | 13.72 | +0.68 | 52.1% | 145 | 52.1% | -0.32 | 5.03 | 4.85 | 5.20 | — |
| — | 11.85 | 13.70 | 12.78 | +0.66 | 52.0% | 146 | 52.0% | -0.34 | 5.65 | 5.20 | 6.10 | — |
| — | 11.40 | 12.75 | 12.07 | +0.65 | 51.9% | 147 | 51.9% | -0.35 | 5.80 | 5.60 | 6.00 | — |
| — | 11.35 | 12.10 | 11.72 | +0.63 | 51.9% | 148 | 51.9% | -0.37 | 6.30 | 6.20 | 6.40 | — |
| — | 10.75 | 11.35 | 11.05 | +0.61 | 51.8% | 149 | 51.8% | -0.39 | 6.72 | 6.60 | 6.85 | — |
| — | 10.30 | 10.70 | 10.50 | +0.59 | 51.7% | 150 | 51.7% | -0.41 | 7.17 | 7.05 | 7.30 | — |
| — | 9.25 | 10.25 | 9.75 | +0.58 | 51.8% | 151 | 51.8% | -0.43 | 7.97 | 7.55 | 8.40 | — |
| — | 9.20 | 9.80 | 9.50 | +0.56 | 51.9% | 152 | 51.9% | -0.44 | 8.53 | 8.00 | 9.05 | — |
| — | 8.60 | 9.40 | 9.00 | +0.54 | 52.0% | 153 | 52.0% | -0.46 | 8.60 | 8.40 | 8.80 | — |
| — | 7.75 | 8.85 | 8.30 | +0.52 | 51.9% | 154 | 51.9% | -0.48 | 9.18 | 9.00 | 9.35 | — |
| — | 7.95 | 8.25 | 8.10 | +0.51 | 51.6% | 155 | 51.6% | -0.50 | 9.62 | 9.20 | 10.05 | — |
| — | 7.55 | 7.80 | 7.67 | +0.49 | 51.4% | 156 | 51.4% | -0.52 | 10.30 | 9.80 | 10.80 | — |
| — | 7.10 | 7.40 | 7.25 | +0.47 | 51.3% | 157 | 51.3% | -0.53 | 10.78 | 10.35 | 11.20 | — |
| — | 7.00 | 7.25 | 7.12 | +0.46 | 51.3% | 157.5 | 51.3% | -0.54 | 11.68 | 10.85 | 12.50 | — |
| — | 6.75 | 7.00 | 6.88 | +0.45 | 51.4% | 158 | 51.4% | -0.55 | 11.60 | 11.35 | 11.85 | — |
| — | 6.35 | 6.65 | 6.50 | +0.44 | 51.5% | 159 | 51.5% | -0.57 | 12.15 | 11.90 | 12.40 | — |
| — | 6.00 | 6.45 | 6.22 | +0.42 | 51.7% | 160 | 51.7% | -0.58 | 12.78 | 12.50 | 13.05 | — |
| — | 5.70 | 6.10 | 5.90 | +0.40 | 51.7% | 161 | 51.7% | -0.60 | 13.93 | 12.95 | 14.90 | — |
| — | 4.45 | 5.80 | 5.12 | +0.39 | 51.8% | 162 | 51.8% | -0.62 | 14.15 | 13.60 | 14.70 | — |
| — | 5.10 | 5.70 | 5.40 | — | — | 163 | 51.9% | -0.63 | 15.32 | 14.45 | 16.20 | — |
| — | 4.80 | 5.05 | 4.92 | +0.35 | 51.9% | 164 | 51.9% | -0.65 | 15.62 | 15.10 | 16.15 | — |
| — | 4.30 | 5.05 | 4.67 | +0.34 | 52.1% | 165 | 52.1% | -0.67 | 16.77 | 15.95 | 17.60 | — |
| — | 4.30 | 4.65 | 4.47 | +0.33 | 52.3% | 166 | 52.3% | -0.68 | 17.07 | 16.60 | 17.55 | — |
| — | 4.05 | 4.55 | 4.30 | +0.31 | 52.5% | 167 | 52.5% | -0.69 | 18.38 | 17.65 | 19.10 | — |
| — | 3.80 | 4.20 | 4.00 | +0.30 | 52.7% | 168 | 52.7% | -0.71 | 18.55 | 17.40 | 19.70 | — |
| — | 2.44 | 3.80 | 3.12 | +0.28 | 52.8% | 169 | 52.8% | -0.72 | 19.25 | 17.75 | 20.75 | — |
| — | 2.57 | 2.89 | 2.73 | +0.21 | 53.5% | 175 | 53.5% | -0.79 | 24.45 | 23.30 | 25.60 | — |
| — | 1.92 | 2.05 | 1.99 | +0.17 | 54.3% | 180 | 54.3% | -0.84 | 28.75 | 27.45 | 30.05 | — |
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.