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 | |
| — | 26.50 | 30.00 | 28.25 | +0.98 | 33.4% | 125 | 33.4% | -0.02 | — | — | 2.18 | — |
| — | 21.65 | 25.40 | 23.52 | +0.95 | 31.7% | 130 | 31.7% | -0.05 | — | — | 2.28 | — |
| — | 19.70 | 23.50 | 21.60 | +0.94 | 31.2% | 132 | 31.2% | -0.06 | — | — | 2.36 | — |
| — | 18.75 | 22.45 | 20.60 | +0.93 | 30.9% | 133 | 30.9% | -0.07 | — | — | 2.41 | — |
| — | 17.85 | 21.65 | 19.75 | — | — | 134 | 30.6% | -0.08 | — | — | 2.46 | — |
| — | 16.90 | 20.70 | 18.80 | +0.91 | 30.4% | 135 | 30.4% | -0.09 | — | — | 1.15 | — |
| — | 16.00 | 19.80 | 17.90 | +0.89 | 30.1% | 136 | 30.1% | -0.11 | — | — | 1.44 | — |
| — | 15.20 | 18.00 | 16.60 | +0.88 | 29.9% | 137 | 29.9% | -0.12 | 1.44 | 0.18 | 2.69 | — |
| — | 14.25 | 17.60 | 15.93 | +0.86 | 29.7% | 138 | 29.7% | -0.14 | 0.84 | 0.16 | 1.53 | — |
| — | 13.55 | 16.50 | 15.03 | +0.85 | 29.4% | 139 | 29.4% | -0.16 | 1.38 | 0.45 | 2.30 | — |
| — | 13.10 | 16.25 | 14.68 | +0.83 | 29.2% | 140 | 29.2% | -0.17 | 1.38 | 0.55 | 2.21 | — |
| — | 12.05 | 14.70 | 13.38 | +0.81 | 29.0% | 141 | 29.0% | -0.19 | 0.99 | 0.21 | 1.78 | — |
| — | 10.80 | 14.05 | 12.43 | +0.78 | 28.8% | 142 | 28.8% | -0.22 | 1.02 | 0.51 | 1.54 | — |
| — | 10.00 | 13.75 | 11.88 | +0.76 | 28.6% | 143 | 28.6% | -0.24 | 1.59 | 1.07 | 2.11 | — |
| — | 9.45 | 12.80 | 11.12 | +0.74 | 28.5% | 144 | 28.5% | -0.27 | 1.10 | 0.25 | 1.95 | — |
| — | 8.50 | 12.15 | 10.32 | +0.71 | 28.3% | 145 | 28.3% | -0.30 | 2.38 | 1.55 | 3.20 | — |
| — | 7.80 | 11.35 | 9.57 | +0.68 | 28.2% | 146 | 28.2% | -0.32 | 1.75 | 0.96 | 2.54 | — |
| — | 7.10 | 10.65 | 8.88 | +0.65 | 28.0% | 147 | 28.0% | -0.35 | 2.50 | 2.05 | 2.94 | — |
| — | 6.70 | 9.00 | 7.85 | +0.62 | 27.9% | 148 | 27.9% | -0.38 | 2.31 | 1.52 | 3.10 | — |
| — | 5.80 | 9.25 | 7.53 | +0.59 | 27.8% | 149 | 27.8% | -0.42 | 3.03 | 2.66 | 3.40 | — |
| — | 5.15 | 8.30 | 6.72 | +0.56 | 27.7% | 150 | 27.7% | -0.45 | 3.42 | 3.00 | 3.85 | — |
| — | 4.85 | 5.75 | 5.30 | +0.48 | 27.5% | 152.5 | 27.5% | -0.53 | 4.47 | 4.05 | 4.90 | — |
| — | 3.70 | 4.55 | 4.12 | +0.40 | 27.3% | 155 | 27.3% | -0.61 | 5.78 | 5.35 | 6.20 | — |
| — | 2.72 | 3.55 | 3.13 | +0.32 | 27.4% | 157.5 | 27.4% | -0.69 | 8.03 | 6.80 | 9.25 | — |
| — | 1.95 | 2.70 | 2.33 | +0.26 | 27.5% | 160 | 27.5% | -0.76 | 8.95 | 7.25 | 10.65 | — |
| — | 1.35 | 2.04 | 1.70 | +0.20 | 27.8% | 162.5 | 27.8% | -0.82 | 11.07 | 9.35 | 12.80 | — |
| — | 0.93 | 1.52 | 1.23 | +0.16 | 28.2% | 165 | 28.2% | -0.86 | 12.95 | 11.05 | 14.85 | — |
| — | 0.65 | 1.00 | 0.82 | +0.12 | 28.7% | 167.5 | 28.7% | -0.90 | 15.28 | 13.55 | 17.00 | — |
| — | 0.32 | 1.39 | 0.85 | +0.10 | 29.5% | 170 | 29.5% | -0.93 | 17.38 | 15.50 | 19.25 | — |
| — | 0.01 | 2.30 | 1.16 | +0.08 | 30.4% | 172.5 | 30.4% | -0.95 | 19.73 | 17.80 | 21.65 | — |
| — | — | 2.23 | — | +0.06 | 31.5% | 175 | 31.5% | -0.96 | 22.12 | 20.25 | 24.00 | — |
| — | — | 2.19 | — | +0.05 | 32.7% | 177.5 | 32.7% | -0.97 | 24.60 | 22.70 | 26.50 | — |
| — | — | 2.16 | — | +0.04 | 34.2% | 180 | 34.2% | -0.98 | 27.18 | 25.20 | 29.15 | — |
| — | — | 2.15 | — | +0.04 | 35.8% | 182.5 | 35.8% | -0.99 | 29.68 | 27.70 | 31.65 | — |
| — | — | 2.14 | — | +0.04 | 37.6% | 185 | 37.6% | -0.99 | 32.50 | 30.85 | 34.15 | — |
| — | — | 0.71 | — | +0.03 | 41.7% | 190 | 41.7% | -0.99 | 37.17 | 35.20 | 39.15 | — |
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.