Spot 153.95
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.80 | 31.50 | 31.15 | +0.88 | 70.7% | 125 | 70.7% | -0.12 | 1.94 | 1.88 | 2.00 | — |
| — | 26.90 | 27.35 | 27.12 | +0.84 | 69.2% | 130 | 69.2% | -0.16 | 2.73 | 2.70 | 2.75 | — |
| — | — | — | — | — | — | 134 | — | — | — | — | — | — |
| — | 22.90 | 23.45 | 23.18 | +0.79 | 68.3% | 135 | 68.3% | -0.21 | 3.90 | 3.80 | 4.00 | — |
| — | — | — | — | — | — | 136 | — | — | — | — | — | — |
| — | — | — | — | — | — | 137 | — | — | — | — | — | — |
| — | — | — | — | — | — | 138 | — | — | — | — | — | — |
| — | — | — | — | — | — | 139 | — | — | — | — | — | — |
| — | 19.65 | 19.90 | 19.77 | +0.73 | 68.1% | 140 | 68.1% | -0.27 | 5.40 | 5.30 | 5.50 | — |
| — | — | — | — | — | — | 141 | — | — | — | — | — | — |
| — | — | — | — | — | — | 142 | — | — | — | — | — | — |
| — | — | — | — | — | — | 143 | — | — | — | — | — | — |
| — | — | — | — | — | — | 144 | — | — | — | — | — | — |
| — | 16.55 | 16.85 | 16.70 | +0.67 | 68.2% | 145 | 68.2% | -0.34 | 7.25 | 7.15 | 7.35 | — |
| — | — | — | — | — | — | 146 | — | — | — | — | — | — |
| — | — | — | — | — | — | 147 | — | — | — | — | — | — |
| — | — | — | — | — | — | 148 | — | — | — | — | — | — |
| — | — | — | — | — | — | 149 | — | — | — | — | — | — |
| — | 13.80 | 14.10 | 13.95 | +0.60 | 68.8% | 150 | 68.8% | -0.40 | 9.50 | 9.40 | 9.60 | — |
| — | — | — | — | — | — | 152.5 | — | — | — | — | — | — |
| — | 11.50 | 11.70 | 11.60 | +0.53 | 69.6% | 155 | 69.6% | -0.47 | 12.18 | 12.05 | 12.30 | — |
| — | — | — | — | — | — | 157.5 | — | — | — | — | — | — |
| — | 9.50 | 9.75 | 9.62 | +0.47 | 70.5% | 160 | 70.5% | -0.54 | 15.18 | 15.00 | 15.35 | — |
| — | — | — | — | — | — | 162.5 | — | — | — | — | — | — |
| — | 7.90 | 8.15 | 8.03 | +0.41 | 71.5% | 165 | 71.5% | -0.60 | 18.52 | 18.35 | 18.70 | — |
| — | — | — | — | — | — | 167.5 | — | — | — | — | — | — |
| — | 6.55 | 6.75 | 6.65 | +0.35 | 72.5% | 170 | 72.5% | -0.65 | 22.18 | 22.00 | 22.35 | — |
| — | — | — | — | — | — | 172.5 | — | — | — | — | — | — |
| — | 5.45 | 5.60 | 5.53 | +0.30 | 73.6% | 175 | 73.6% | -0.70 | 26.07 | 25.90 | 26.25 | — |
| — | 4.55 | 4.70 | 4.62 | +0.26 | 74.7% | 180 | 74.7% | -0.74 | 30.20 | 30.00 | 30.40 | — |
| — | 3.80 | 4.00 | 3.90 | +0.23 | 75.9% | 185 | 75.9% | -0.78 | 34.45 | 34.10 | 34.80 | — |
| — | 3.20 | 3.35 | 3.27 | +0.19 | 77.2% | 190 | 77.2% | -0.81 | 38.90 | 38.40 | 39.40 | — |
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.