Spot 152.64
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.05 | 31.85 | 29.95 | +1.00 | 82.9% | 123 | 82.9% | -0.00 | — | — | 2.12 | — |
| — | 27.05 | 30.05 | 28.55 | +1.00 | 81.5% | 124 | 81.5% | -0.00 | — | — | 2.12 | — |
| — | 26.05 | 29.60 | 27.82 | +1.00 | 80.0% | 125 | 80.0% | -0.00 | — | — | 2.12 | — |
| — | 25.05 | 28.60 | 26.82 | +1.00 | 78.5% | 126 | 78.5% | -0.00 | — | — | 0.87 | — |
| — | 24.05 | 26.90 | 25.48 | +1.00 | 76.9% | 127 | 76.9% | -0.00 | — | — | 2.12 | — |
| — | 23.05 | 26.60 | 24.82 | +1.00 | 75.2% | 128 | 75.2% | -0.00 | — | — | 0.80 | — |
| — | 22.10 | 25.85 | 23.98 | +1.00 | 73.5% | 129 | 73.5% | -0.00 | — | — | 1.07 | — |
| — | 21.05 | 24.85 | 22.95 | +1.00 | 71.8% | 130 | 71.8% | -0.00 | — | — | 0.87 | — |
| — | 20.10 | 23.85 | 21.98 | +1.00 | 70.0% | 131 | 70.0% | -0.00 | — | — | 1.32 | — |
| — | 19.15 | 22.00 | 20.57 | +1.00 | 68.1% | 132 | 68.1% | -0.00 | — | — | 1.07 | — |
| — | 18.15 | 21.85 | 20.00 | +1.00 | 66.2% | 133 | 66.2% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 17.15 | 19.95 | 18.55 | +1.00 | 64.3% | 134 | 64.3% | -0.00 | — | — | 0.87 | — |
| — | 16.10 | 19.85 | 17.98 | +1.00 | 62.3% | 135 | 62.3% | -0.00 | — | — | 1.07 | — |
| — | 15.15 | 18.85 | 17.00 | +1.00 | 60.3% | 136 | 60.3% | -0.00 | — | — | 1.33 | — |
| — | 14.10 | 17.85 | 15.97 | +0.99 | 58.2% | 137 | 58.2% | -0.01 | — | — | 0.86 | — |
| — | 13.15 | 16.25 | 14.70 | +0.99 | 56.0% | 138 | 56.0% | -0.01 | — | — | 0.65 | — |
| — | 12.10 | 15.90 | 14.00 | +0.99 | 53.7% | 139 | 53.7% | -0.01 | — | — | 0.53 | — |
| — | 11.95 | 14.90 | 13.43 | +0.98 | 51.3% | 140 | 51.3% | -0.02 | — | — | 1.03 | — |
| — | 10.15 | 12.95 | 11.55 | +0.97 | 48.9% | 141 | 48.9% | -0.03 | — | — | 0.40 | — |
| 75 | 9.15 | 12.90 | 11.03 | +0.96 | 46.4% | 142 | 46.4% | -0.05 | — | — | 0.64 | — |
| — | 8.15 | 11.90 | 10.03 | +0.94 | 44.0% | 143 | 44.0% | -0.06 | — | — | 0.77 | — |
| — | 7.15 | 10.60 | 8.88 | +0.91 | 41.6% | 144 | 41.6% | -0.09 | 0.10 | 0.06 | 0.15 | — |
| — | 6.50 | 9.95 | 8.22 | +0.88 | 39.4% | 145 | 39.4% | -0.12 | — | — | 0.53 | — |
| — | 5.95 | 9.05 | 7.50 | +0.83 | 37.4% | 146 | 37.4% | -0.17 | 0.33 | 0.10 | 0.55 | — |
| — | 5.15 | 7.65 | 6.40 | +0.78 | 35.6% | 147 | 35.6% | -0.22 | 0.40 | 0.16 | 0.63 | — |
| — | 3.65 | 6.75 | 5.20 | +0.72 | 34.2% | 148 | 34.2% | -0.28 | 0.32 | 0.25 | 0.38 | — |
| — | 3.45 | 6.30 | 4.88 | +0.64 | 33.0% | 149 | 33.0% | -0.36 | 0.48 | 0.38 | 0.58 | — |
| — | 2.98 | 4.50 | 3.74 | +0.56 | 32.1% | 150 | 32.1% | -0.44 | 0.67 | 0.57 | 0.77 | — |
| — | 1.70 | 2.01 | 1.85 | +0.36 | 31.0% | 152.5 | 31.0% | -0.64 | 1.57 | 1.52 | 1.62 | — |
| — | 0.71 | 0.99 | 0.85 | +0.19 | 31.3% | 155 | 31.3% | -0.81 | 3.03 | 1.21 | 4.85 | — |
| — | 0.28 | 0.44 | 0.36 | +0.09 | 31.7% | 157.5 | 31.7% | -0.92 | 5.10 | 3.50 | 6.70 | — |
| — | 0.06 | 0.35 | 0.20 | +0.04 | 31.9% | 160 | 31.9% | -0.97 | 7.78 | 6.40 | 9.15 | — |
| — | — | 0.97 | — | +0.01 | 31.1% | 162.5 | 31.1% | -1.00 | 10.07 | 8.60 | 11.55 | — |
| — | — | 0.87 | — | +0.00 | 30.5% | 165 | 30.5% | -1.00 | 12.62 | 11.50 | 13.75 | — |
| — | — | 0.92 | — | +0.00 | 30.6% | 167.5 | 30.6% | -1.00 | 14.60 | 12.70 | 16.50 | — |
| — | — | 0.01 | — | +0.00 | 31.4% | 170 | 31.4% | -1.00 | 17.48 | 15.95 | 19.00 | — |
| — | — | 1.33 | — | +0.00 | 32.8% | 172.5 | 32.8% | -1.00 | 20.02 | 18.55 | 21.50 | — |
| — | — | 2.13 | — | +0.00 | 34.8% | 175 | 34.8% | -1.00 | 22.12 | 20.25 | 24.00 | — |
| — | — | 2.13 | — | +0.00 | 37.3% | 177.5 | 37.3% | -1.00 | 24.60 | 22.70 | 26.50 | — |
| — | — | 0.50 | — | +0.00 | 40.4% | 180 | 40.4% | -1.00 | 27.05 | 25.35 | 28.75 | — |
| — | — | 2.13 | — | +0.00 | 43.8% | 182.5 | 43.8% | -1.00 | 29.60 | 27.70 | 31.50 | — |
| — | — | 2.13 | — | +0.00 | 47.7% | 185 | 47.7% | -1.00 | 32.20 | 30.40 | 34.00 | — |
| — | — | 2.13 | — | +0.00 | 56.5% | 190 | 56.5% | -1.00 | 37.58 | 36.15 | 39.00 | — |
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.