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 | |
| — | 28.20 | 31.45 | 29.82 | +1.00 | 37.3% | 123 | 37.3% | -0.00 | — | — | 1.27 | — |
| — | 27.20 | 30.95 | 29.07 | +1.00 | 36.7% | 124 | 36.7% | -0.00 | — | — | 2.13 | — |
| — | 26.20 | 29.05 | 27.62 | +1.00 | 36.1% | 125 | 36.1% | -0.00 | — | — | 2.13 | — |
| — | 25.20 | 28.25 | 26.73 | +1.00 | 35.6% | 126 | 35.6% | -0.00 | — | — | 1.55 | — |
| — | 24.25 | 27.95 | 26.10 | +1.00 | 35.0% | 127 | — | — | — | — | 1.98 | — |
| — | 23.20 | 26.35 | 24.77 | — | — | 128 | 34.5% | -0.00 | — | — | 1.35 | — |
| — | 22.20 | 25.95 | 24.07 | +1.00 | 34.0% | 129 | — | — | — | — | 1.55 | — |
| — | 21.20 | 24.40 | 22.80 | — | — | 130 | 33.5% | -0.00 | — | — | 1.35 | — |
| — | 20.25 | 23.95 | 22.10 | +0.99 | 33.0% | 131 | 33.0% | -0.01 | — | — | 2.13 | — |
| — | 19.25 | 23.00 | 21.12 | +0.99 | 32.6% | 132 | 32.6% | -0.01 | — | — | 1.27 | — |
| — | 18.20 | 22.00 | 20.10 | +0.99 | 32.1% | 133 | 32.1% | -0.01 | — | — | 1.28 | — |
| — | 17.20 | 21.00 | 19.10 | +0.99 | 31.7% | 134 | 31.7% | -0.01 | — | — | 1.55 | — |
| — | 16.25 | 20.00 | 18.12 | +0.98 | 31.4% | 135 | 31.4% | -0.02 | — | — | 2.15 | — |
| — | 15.30 | 19.00 | 17.15 | +0.98 | 31.0% | 136 | 31.0% | -0.03 | — | — | 0.76 | — |
| — | 14.30 | 18.05 | 16.18 | +0.97 | 30.7% | 137 | 30.7% | -0.03 | — | — | 2.17 | — |
| — | 13.25 | 16.75 | 15.00 | +0.96 | 30.4% | 138 | 30.4% | -0.04 | — | — | 2.19 | — |
| — | 12.25 | 16.00 | 14.12 | +0.95 | 30.1% | 139 | 30.1% | -0.06 | — | — | 2.21 | — |
| — | 12.00 | 15.10 | 13.55 | +0.93 | 29.9% | 140 | 29.9% | -0.07 | 0.31 | 0.05 | 0.57 | — |
| — | 10.40 | 14.15 | 12.28 | +0.91 | 29.7% | 141 | 29.7% | -0.09 | 0.39 | 0.03 | 0.74 | — |
| — | 9.60 | 13.20 | 11.40 | +0.89 | 29.5% | 142 | 29.5% | -0.11 | — | — | 0.77 | — |
| — | 8.95 | 11.55 | 10.25 | +0.86 | 29.4% | 143 | 29.4% | -0.14 | 0.42 | 0.05 | 0.80 | — |
| — | 8.10 | 11.35 | 9.72 | +0.83 | 29.2% | 144 | 35.9% | -0.17 | 0.59 | 0.32 | 0.86 | — |
| — | 7.30 | 10.50 | 8.90 | +0.80 | 29.1% | 145 | 29.1% | -0.20 | 0.46 | 0.22 | 0.69 | — |
| — | 5.80 | 8.65 | 7.22 | +0.76 | 29.0% | 146 | 29.0% | -0.25 | 0.65 | 0.55 | 0.75 | — |
| — | 4.90 | 8.35 | 6.62 | +0.71 | 29.0% | 147 | 29.0% | -0.29 | 0.87 | 0.70 | 1.04 | — |
| — | 4.15 | 6.65 | 5.40 | — | — | 148 | 29.0% | -0.34 | 1.09 | 0.89 | 1.30 | — |
| — | 3.40 | 6.00 | 4.70 | +0.61 | 28.9% | 149 | 28.9% | -0.39 | 1.29 | 1.13 | 1.45 | — |
| — | 4.40 | 5.25 | 4.83 | +0.55 | 29.0% | 150 | 28.2% | -0.45 | 1.63 | 1.42 | 1.84 | — |
| — | 2.95 | 3.15 | 3.05 | +0.42 | 29.1% | 152.5 | 29.1% | -0.58 | 2.62 | 2.40 | 2.83 | — |
| — | 1.81 | 2.18 | 2.00 | +0.29 | 29.4% | 155 | 29.4% | -0.70 | 3.83 | 2.85 | 4.80 | — |
| — | 1.20 | 1.48 | 1.34 | +0.20 | 29.9% | 157.5 | 29.9% | -0.80 | 5.58 | 4.25 | 6.90 | — |
| — | 0.55 | 0.85 | 0.70 | — | — | 160 | 30.5% | -0.88 | 8.03 | 6.75 | 9.30 | — |
| — | 0.28 | 0.53 | 0.41 | +0.08 | 31.1% | 162.5 | 31.1% | -0.93 | 9.97 | 8.70 | 11.25 | — |
| — | — | 0.69 | — | +0.05 | 31.9% | 165 | 31.9% | -0.96 | 12.18 | 10.75 | 13.60 | — |
| — | — | 0.70 | — | +0.03 | 32.8% | 167.5 | 32.8% | -0.98 | 14.60 | 12.75 | 16.45 | — |
| — | — | 1.00 | — | +0.02 | 33.7% | 170 | 33.7% | -1.00 | 17.68 | 16.35 | 19.00 | — |
| — | — | 1.35 | — | +0.01 | 34.7% | 172.5 | 34.7% | -1.00 | 19.95 | 18.40 | 21.50 | — |
| — | — | 1.55 | — | +0.01 | 35.8% | 175 | 35.8% | -1.00 | 22.25 | 20.50 | 24.00 | — |
| — | — | 1.35 | — | +0.00 | 36.8% | 177.5 | 36.8% | -1.00 | 24.90 | 23.30 | 26.50 | — |
| — | — | 1.55 | — | +0.00 | 37.9% | 180 | 37.9% | -1.00 | 27.68 | 26.35 | 29.00 | — |
| — | — | 1.15 | — | +0.00 | 38.9% | 182.5 | 38.9% | -1.00 | 29.68 | 27.85 | 31.50 | — |
| — | — | 1.35 | — | +0.00 | 39.9% | 185 | 39.9% | -1.00 | 32.12 | 30.25 | 34.00 | — |
| — | — | 0.59 | — | +0.00 | 41.7% | 190 | 41.7% | -1.00 | 37.10 | 35.20 | 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.