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 | |
| — | 19.00 | 20.15 | 19.57 | +0.92 | 34.2% | 135 | 34.2% | -0.08 | 0.66 | 0.44 | 0.87 | — |
| — | 14.70 | 17.30 | 16.00 | +0.86 | 32.7% | 140 | 32.7% | -0.14 | 1.20 | 1.09 | 1.30 | — |
| — | 13.80 | 16.45 | 15.12 | +0.84 | 32.4% | 141 | 32.4% | -0.16 | 1.28 | 1.04 | 1.52 | — |
| — | 13.00 | 15.00 | 14.00 | +0.83 | 32.2% | 142 | 32.2% | -0.17 | 1.51 | 1.36 | 1.67 | — |
| — | 11.20 | 14.60 | 12.90 | +0.81 | 31.9% | 143 | 31.9% | -0.19 | 1.66 | 1.14 | 2.17 | — |
| — | 11.60 | 12.45 | 12.03 | +0.79 | 31.7% | 144 | 31.7% | -0.21 | 1.93 | 1.74 | 2.12 | — |
| — | 10.75 | 11.80 | 11.28 | +0.77 | 31.5% | 145 | 31.5% | -0.23 | 2.03 | 1.72 | 2.34 | — |
| — | 9.90 | 11.00 | 10.45 | +0.75 | 31.2% | 146 | 31.2% | -0.26 | 2.50 | 1.95 | 3.05 | — |
| — | 9.20 | 10.60 | 9.90 | +0.72 | 31.0% | 147 | 31.0% | -0.28 | 2.56 | 2.23 | 2.89 | — |
| — | 8.60 | 9.45 | 9.03 | +0.70 | 30.8% | 148 | 30.8% | -0.30 | 3.20 | 2.75 | 3.65 | — |
| — | 7.90 | 9.00 | 8.45 | +0.67 | 30.7% | 149 | 30.7% | -0.33 | 3.50 | 3.10 | 3.90 | — |
| — | 7.50 | 9.05 | 8.28 | +0.65 | 30.5% | 150 | 30.5% | -0.36 | 3.58 | 3.15 | 4.00 | — |
| — | 6.45 | 7.75 | 7.10 | +0.62 | 30.3% | 151 | 30.3% | -0.39 | 4.05 | 3.55 | 4.55 | — |
| — | 6.20 | 6.95 | 6.58 | +0.59 | 30.2% | 152 | 30.2% | -0.41 | 4.40 | 3.95 | 4.85 | — |
| — | 5.65 | 6.45 | 6.05 | +0.56 | 30.0% | 153 | 30.0% | -0.44 | 4.80 | 4.60 | 5.00 | — |
| — | 5.20 | 5.85 | 5.53 | +0.53 | 29.9% | 154 | 29.9% | -0.47 | 5.38 | 5.05 | 5.70 | — |
| — | 4.60 | 5.65 | 5.12 | +0.50 | 29.8% | 155 | 29.8% | -0.50 | 5.80 | 5.55 | 6.05 | — |
| — | 4.15 | 4.95 | 4.55 | +0.47 | 29.7% | 156 | 29.7% | -0.53 | 6.40 | 6.00 | 6.80 | — |
| — | 3.70 | 4.35 | 4.03 | +0.44 | 29.6% | 157 | 29.6% | -0.57 | 6.92 | 6.55 | 7.30 | — |
| — | 3.45 | 3.95 | 3.70 | +0.41 | 29.5% | 158 | 29.5% | -0.59 | 7.62 | 7.25 | 8.00 | — |
| — | 3.05 | 3.60 | 3.33 | +0.38 | 29.4% | 159 | 29.4% | -0.62 | 8.20 | 7.75 | 8.65 | — |
| — | 2.82 | 3.25 | 3.04 | +0.36 | 29.3% | 160 | 29.3% | -0.65 | 8.93 | 8.35 | 9.50 | — |
| — | 2.35 | 2.95 | 2.65 | +0.33 | 29.3% | 161 | 29.3% | -0.68 | 9.65 | 9.25 | 10.05 | — |
| — | 2.07 | 2.55 | 2.31 | +0.30 | 29.2% | 162 | 29.2% | -0.71 | 10.40 | 9.95 | 10.85 | — |
| — | 1.93 | 2.33 | 2.13 | +0.28 | 29.2% | 163 | 29.2% | -0.73 | 10.80 | 9.85 | 11.75 | — |
| — | 1.49 | 2.23 | 1.86 | +0.25 | 29.2% | 164 | 29.2% | -0.76 | 11.82 | 11.30 | 12.35 | — |
| — | 1.41 | 1.80 | 1.60 | +0.23 | 29.2% | 165 | 29.2% | -0.78 | 12.47 | 11.75 | 13.20 | — |
| — | 1.21 | 1.73 | 1.47 | +0.21 | 29.2% | 166 | 29.2% | -0.80 | 13.32 | 12.45 | 14.20 | — |
| — | 1.09 | 1.59 | 1.34 | +0.19 | 29.2% | 167 | 29.2% | -0.83 | 14.20 | 13.55 | 14.85 | — |
| — | 0.72 | 1.48 | 1.10 | +0.17 | 29.2% | 168 | 29.2% | -0.84 | 15.22 | 14.70 | 15.75 | — |
| — | 0.72 | 1.31 | 1.01 | +0.16 | 29.2% | 169 | 29.2% | -0.86 | 15.97 | 15.40 | 16.55 | — |
| — | 0.73 | 0.95 | 0.84 | +0.14 | 29.2% | 170 | 29.2% | -0.88 | 16.88 | 16.30 | 17.45 | — |
| — | 0.61 | 1.32 | 0.96 | +0.12 | 29.3% | 171 | 29.3% | -0.89 | 17.70 | 16.65 | 18.75 | — |
| — | 0.55 | 0.73 | 0.64 | +0.11 | 29.3% | 172 | 29.3% | -0.91 | 18.62 | 17.45 | 19.80 | — |
| — | 0.36 | 0.92 | 0.64 | +0.09 | 29.4% | 174 | 29.4% | -0.93 | 20.62 | 19.45 | 21.80 | — |
| — | 0.16 | 0.68 | 0.42 | +0.08 | 29.5% | 175 | 29.5% | -0.94 | 21.50 | 20.90 | 22.10 | — |
| — | 0.12 | 0.67 | 0.40 | +0.07 | 29.5% | 176 | 29.5% | -0.95 | 22.55 | 21.40 | 23.70 | — |
| — | 0.02 | 0.32 | 0.17 | +0.05 | 29.7% | 179 | 29.7% | -0.97 | 25.50 | 24.25 | 26.75 | — |
| — | 0.13 | 0.23 | 0.18 | +0.04 | 29.9% | 181 | 29.9% | -0.98 | 27.50 | 26.30 | 28.70 | — |
| — | 0.06 | 0.20 | 0.13 | +0.03 | 30.2% | 184 | 30.2% | -1.00 | 30.15 | 28.15 | 32.15 | — |
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.