Spot 153.95
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.60 | 30.90 | 29.75 | +1.00 | 48.8% | 124 | 48.8% | +0.00 | — | — | 0.36 | — |
| — | 26.55 | 28.90 | 27.73 | +1.00 | 48.0% | 126 | 48.0% | -0.00 | — | — | 0.16 | — |
| — | 25.40 | 28.10 | 26.75 | +1.00 | 47.6% | 127 | 47.6% | -0.00 | — | — | 0.02 | — |
| — | 23.40 | 26.10 | 24.75 | +1.00 | 46.8% | 129 | 46.8% | -0.00 | — | — | 0.16 | — |
| — | 21.60 | 23.90 | 22.75 | +1.00 | 46.1% | 131 | 46.1% | -0.00 | — | — | 0.16 | — |
| — | 20.40 | 23.15 | 21.77 | +1.00 | 45.7% | 132 | 45.7% | -0.00 | — | — | 0.36 | — |
| — | 20.20 | 22.10 | 21.15 | +1.00 | 45.3% | 133 | 45.3% | -0.00 | — | — | 0.16 | — |
| — | 18.60 | 20.95 | 19.77 | +1.00 | 45.0% | 134 | 45.0% | -0.00 | — | — | 0.17 | — |
| — | 17.90 | 19.25 | 18.57 | +1.00 | 44.6% | 135 | 44.6% | -0.00 | — | — | 0.29 | — |
| — | 16.95 | 18.60 | 17.77 | +1.00 | 44.3% | 136 | 44.3% | -0.00 | — | — | 0.10 | — |
| — | 16.05 | 17.50 | 16.77 | +1.00 | 43.9% | 137 | 43.9% | -0.00 | — | — | 0.33 | — |
| — | 14.95 | 16.55 | 15.75 | +1.00 | 43.6% | 138 | 43.6% | -0.00 | — | — | 0.15 | — |
| — | 14.05 | 15.50 | 14.78 | +1.00 | 43.3% | 139 | 43.3% | -0.00 | — | — | 0.08 | — |
| — | 13.45 | 14.20 | 13.82 | +0.99 | 43.0% | 140 | 43.0% | -0.01 | — | — | 0.09 | — |
| — | 12.00 | 13.35 | 12.68 | +0.99 | 42.6% | 141 | 42.6% | -0.01 | — | — | 0.08 | — |
| — | 11.15 | 12.30 | 11.72 | +0.98 | 42.3% | 142 | 42.3% | -0.02 | — | — | 0.10 | — |
| — | 9.90 | 11.75 | 10.82 | +0.98 | 41.9% | 143 | 41.9% | -0.02 | — | — | 0.15 | — |
| — | 8.95 | 10.80 | 9.88 | +0.96 | 41.6% | 144 | 41.6% | -0.04 | — | — | 0.38 | — |
| — | 8.35 | 9.50 | 8.93 | +0.95 | 41.2% | 145 | 41.2% | -0.05 | — | — | 0.38 | — |
| — | 7.25 | 8.45 | 7.85 | +0.93 | 40.8% | 146 | 40.8% | -0.07 | — | — | 0.29 | — |
| — | 6.50 | 7.65 | 7.08 | +0.90 | 40.4% | 147 | 40.4% | -0.10 | 0.29 | 0.07 | 0.52 | — |
| — | 5.65 | 6.90 | 6.28 | +0.87 | 39.9% | 148 | 39.9% | -0.13 | 0.39 | 0.29 | 0.48 | — |
| — | 4.95 | 5.90 | 5.42 | +0.82 | 39.5% | 149 | 39.5% | -0.18 | 0.56 | 0.44 | 0.67 | — |
| — | 4.30 | 4.85 | 4.58 | +0.77 | 39.0% | 150 | 39.0% | -0.23 | 0.78 | 0.65 | 0.90 | — |
| — | 3.30 | 5.00 | 4.15 | +0.72 | 38.6% | 151 | 38.6% | -0.28 | 0.95 | 0.40 | 1.51 | — |
| — | 2.28 | 4.00 | 3.14 | +0.66 | 38.1% | 152 | 38.1% | -0.34 | 1.27 | 0.98 | 1.56 | — |
| — | 2.41 | 3.30 | 2.85 | +0.62 | 37.9% | 152.5 | 37.9% | -0.38 | 1.45 | 1.27 | 1.62 | — |
| — | 2.20 | 2.83 | 2.52 | +0.59 | 37.8% | 153 | 37.8% | -0.42 | 1.58 | 1.17 | 2.00 | — |
| — | 1.69 | 2.15 | 1.92 | +0.51 | 37.4% | 154 | 37.4% | -0.49 | 2.20 | 1.82 | 2.58 | — |
| — | 1.40 | 1.87 | 1.64 | +0.43 | 37.2% | 155 | 37.2% | -0.57 | 2.92 | 2.28 | 3.55 | — |
| — | 0.86 | 1.29 | 1.07 | +0.36 | 37.0% | 156 | 37.0% | -0.64 | 3.44 | 2.82 | 4.05 | — |
| — | 0.24 | 1.15 | 0.69 | +0.28 | 36.9% | 157 | 36.9% | -0.71 | 4.08 | 3.65 | 4.50 | — |
| — | 0.22 | 0.95 | 0.58 | +0.25 | 37.0% | 157.5 | 37.0% | -0.75 | 4.45 | 3.45 | 5.45 | — |
| — | 0.09 | 0.78 | 0.43 | +0.23 | 37.0% | 158 | 37.0% | -0.77 | 4.80 | 4.45 | 5.15 | — |
| — | 0.10 | 0.63 | 0.36 | +0.17 | 37.2% | 159 | 37.2% | -0.83 | 5.67 | 5.10 | 6.25 | — |
| — | 0.26 | 0.50 | 0.38 | +0.13 | 37.6% | 160 | 37.6% | -0.87 | 6.50 | 6.05 | 6.95 | — |
| — | — | 0.56 | — | +0.10 | 38.0% | 161 | 38.0% | -0.91 | 7.33 | 7.05 | 7.60 | — |
| — | — | 0.34 | — | +0.07 | 38.6% | 162 | 38.6% | -0.93 | 8.47 | 7.95 | 9.00 | — |
| — | 0.01 | 0.18 | 0.10 | +0.06 | 38.9% | 162.5 | 38.9% | -0.94 | 9.03 | 8.45 | 9.60 | — |
| — | 0.03 | 0.32 | 0.17 | +0.05 | 39.2% | 163 | 39.2% | -0.95 | 9.43 | 8.75 | 10.10 | — |
| — | — | 0.18 | — | +0.04 | 39.8% | 164 | 39.8% | -0.96 | 10.38 | 9.70 | 11.05 | — |
| — | 0.04 | 0.30 | 0.17 | +0.03 | 40.4% | 165 | 40.4% | -0.97 | 11.30 | 10.75 | 11.85 | — |
| — | — | 0.26 | — | +0.02 | 40.9% | 166 | 40.9% | -0.98 | 12.35 | 11.20 | 13.50 | — |
| — | — | 0.45 | — | +0.02 | 41.4% | 167 | 41.4% | -0.99 | 13.32 | 12.25 | 14.40 | — |
| — | — | 0.26 | — | +0.01 | 41.6% | 167.5 | 41.6% | -0.99 | 13.72 | 12.65 | 14.80 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 41.8% | 168 | 41.8% | -0.99 | 14.30 | 13.85 | 14.75 | — |
| — | — | 0.30 | — | +0.01 | 42.1% | 169 | 42.1% | -1.00 | 15.38 | 14.80 | 15.95 | — |
| — | — | 0.01 | — | +0.00 | 42.3% | 170 | 42.3% | -1.00 | 16.45 | 15.80 | 17.10 | — |
| — | — | 0.19 | — | +0.00 | 42.5% | 171 | 42.5% | -1.00 | 17.40 | 16.20 | 18.60 | — |
| — | — | 0.18 | — | +0.00 | 42.7% | 172 | 42.7% | -1.00 | 18.35 | 17.25 | 19.45 | — |
| — | — | 0.19 | — | +0.00 | 42.7% | 172.5 | 42.7% | -1.00 | 18.90 | 17.70 | 20.10 | — |
| — | — | 0.37 | — | +0.00 | 43.0% | 174 | 43.0% | -1.00 | 20.35 | 19.20 | 21.50 | — |
| — | — | 0.09 | — | +0.00 | 43.2% | 175 | 43.2% | -1.00 | 21.48 | 20.25 | 22.70 | — |
| — | — | 0.17 | — | +0.00 | 43.4% | 176 | 43.4% | -1.00 | 22.35 | 21.20 | 23.50 | — |
| — | — | 0.36 | — | +0.00 | 44.2% | 179 | 44.2% | -1.00 | 25.32 | 24.20 | 26.45 | — |
| — | — | 0.36 | — | +0.00 | 44.7% | 181 | 44.7% | -1.00 | 27.35 | 26.20 | 28.50 | — |
| — | — | 0.16 | — | +0.00 | 45.5% | 184 | 45.5% | -1.00 | 30.38 | 29.20 | 31.55 | — |
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.