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 | |
| — | 17.50 | 20.45 | 18.98 | +0.99 | 36.6% | 135 | 36.6% | -0.01 | — | — | 0.25 | — |
| — | 13.75 | 15.85 | 14.80 | +0.96 | 35.4% | 139 | 35.4% | -0.04 | — | — | 0.26 | — |
| — | 13.85 | 14.60 | 14.22 | +0.95 | 35.2% | 140 | 35.2% | -0.05 | 0.19 | 0.09 | 0.29 | — |
| — | 12.45 | 14.25 | 13.35 | +0.94 | 34.9% | 141 | 34.9% | -0.06 | — | — | 0.52 | — |
| — | 11.05 | 12.75 | 11.90 | +0.93 | 34.7% | 142 | 34.7% | -0.07 | 0.32 | 0.03 | 0.60 | — |
| — | 10.55 | 12.05 | 11.30 | +0.91 | 34.4% | 143 | 34.4% | -0.09 | 0.42 | 0.33 | 0.51 | — |
| — | 9.60 | 11.30 | 10.45 | +0.89 | 34.2% | 144 | 34.2% | -0.11 | 0.55 | 0.42 | 0.68 | — |
| — | 8.90 | 10.75 | 9.82 | +0.87 | 33.9% | 145 | 33.9% | -0.13 | 0.64 | 0.58 | 0.70 | — |
| — | 8.15 | 9.10 | 8.62 | +0.84 | 33.6% | 146 | 33.6% | -0.16 | 0.80 | 0.63 | 0.96 | — |
| — | 7.15 | 8.55 | 7.85 | +0.81 | 33.3% | 147 | 33.3% | -0.19 | 0.95 | 0.88 | 1.03 | — |
| — | 6.00 | 7.80 | 6.90 | +0.78 | 33.1% | 148 | 33.1% | -0.22 | 1.13 | 1.03 | 1.23 | — |
| — | 5.65 | 7.50 | 6.58 | +0.76 | 32.9% | 148.5 | 32.9% | -0.24 | 1.25 | 1.07 | 1.43 | — |
| — | 5.60 | 6.65 | 6.12 | +0.74 | 32.8% | 149 | — | — | 1.44 | 1.26 | 1.62 | — |
| — | 5.00 | 6.50 | 5.75 | +0.72 | 32.7% | 149.5 | 32.7% | -0.28 | 1.52 | 1.31 | 1.73 | — |
| — | 5.15 | 6.00 | 5.58 | +0.70 | 32.5% | 150 | 32.5% | -0.30 | 1.75 | 1.44 | 2.05 | — |
| — | 4.45 | 5.25 | 4.85 | +0.66 | 32.3% | 151 | 32.3% | -0.34 | 2.19 | 1.47 | 2.92 | — |
| — | 3.65 | 4.80 | 4.22 | +0.61 | 32.0% | 152 | 32.0% | -0.39 | 2.50 | 2.16 | 2.85 | — |
| — | 3.50 | 4.55 | 4.03 | +0.59 | 31.9% | 152.5 | 31.9% | -0.42 | 2.65 | 2.35 | 2.94 | — |
| — | 3.30 | 3.95 | 3.62 | +0.56 | 31.8% | 153 | 31.8% | -0.44 | 2.77 | 2.55 | 3.00 | — |
| — | 2.79 | 3.45 | 3.12 | +0.51 | 31.6% | 154 | 31.6% | -0.49 | 3.27 | 3.05 | 3.50 | — |
| — | 2.25 | 3.15 | 2.70 | +0.46 | 31.4% | 155 | 31.4% | -0.54 | 3.75 | 3.45 | 4.05 | — |
| — | 1.86 | 2.53 | 2.19 | +0.41 | 31.2% | 156 | 31.2% | -0.59 | 4.42 | 4.10 | 4.75 | — |
| — | 1.63 | 2.05 | 1.84 | +0.37 | 31.0% | 157 | 31.0% | -0.64 | 5.03 | 4.70 | 5.35 | — |
| — | 1.41 | 2.04 | 1.73 | +0.34 | 31.0% | 157.5 | 31.0% | -0.66 | 5.45 | 4.90 | 6.00 | — |
| — | 1.38 | 1.74 | 1.56 | +0.32 | 30.9% | 158 | 30.9% | -0.68 | 5.67 | 5.35 | 6.00 | — |
| — | 1.08 | 1.48 | 1.28 | +0.28 | 30.8% | 159 | 30.8% | -0.73 | 6.35 | 5.75 | 6.95 | — |
| — | 0.80 | 1.32 | 1.06 | +0.23 | 30.7% | 160 | 30.7% | -0.77 | 7.15 | 6.65 | 7.65 | — |
| — | 0.66 | 0.95 | 0.81 | +0.20 | 30.6% | 161 | 30.6% | -0.81 | 8.10 | 7.60 | 8.60 | — |
| — | 0.32 | 0.78 | 0.55 | +0.17 | 30.6% | 162 | 30.6% | -0.84 | 8.80 | 8.20 | 9.40 | — |
| — | 0.33 | 0.84 | 0.58 | +0.15 | 30.5% | 162.5 | 30.5% | -0.85 | 9.38 | 8.80 | 9.95 | — |
| — | 0.37 | 0.89 | 0.63 | +0.14 | 30.5% | 163 | 30.5% | -0.87 | 9.78 | 9.25 | 10.30 | — |
| — | 0.31 | 0.51 | 0.41 | +0.11 | 30.5% | 164 | 30.5% | -0.89 | 10.72 | 9.90 | 11.55 | — |
| — | 0.25 | 0.42 | 0.34 | +0.09 | 30.6% | 165 | 30.6% | -0.91 | 11.82 | 11.00 | 12.65 | — |
| — | 0.20 | 0.46 | 0.33 | +0.07 | 30.6% | 166 | 30.6% | -0.93 | 12.47 | 11.75 | 13.20 | — |
| — | 0.01 | 0.56 | 0.28 | +0.06 | 30.7% | 167 | 30.7% | -0.95 | 13.40 | 12.30 | 14.50 | — |
| — | — | 0.77 | — | +0.05 | 30.8% | 168 | 30.8% | -0.96 | 14.57 | 13.45 | 15.70 | — |
| — | — | 0.68 | — | +0.04 | 30.9% | 169 | 30.9% | -0.97 | 15.50 | 14.25 | 16.75 | — |
| — | — | 0.34 | — | +0.03 | 31.0% | 170 | 31.0% | -0.98 | 16.45 | 15.50 | 17.40 | — |
| — | — | 0.35 | — | +0.02 | 31.1% | 171 | 31.1% | -0.98 | 17.45 | 16.25 | 18.65 | — |
| — | — | 0.51 | — | +0.02 | 31.3% | 172 | 31.3% | -0.99 | 18.48 | 17.55 | 19.40 | — |
| — | — | 0.50 | — | +0.01 | 31.3% | 172.5 | 31.3% | -0.99 | 18.90 | 17.70 | 20.10 | — |
| — | — | 0.26 | — | +0.01 | 31.5% | 174 | 31.5% | -1.00 | 20.43 | 19.20 | 21.65 | — |
| — | — | 0.08 | — | +0.01 | 31.7% | 175 | 31.7% | -1.00 | 21.70 | 20.25 | 23.15 | — |
| — | — | 0.42 | — | +0.01 | 31.9% | 176 | 31.9% | -1.00 | 22.25 | 20.35 | 24.15 | — |
| — | — | 0.20 | — | +0.00 | 32.4% | 179 | 32.4% | -1.00 | 25.40 | 24.00 | 26.80 | — |
| — | — | 0.19 | — | +0.00 | 32.7% | 181 | 32.7% | -1.00 | 27.40 | 26.20 | 28.60 | — |
| — | — | 0.18 | — | +0.00 | 33.3% | 184 | 33.3% | -1.00 | 30.50 | 29.20 | 31.80 | — |
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.