Spot 154.67
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.45 | 30.60 | 30.02 | +0.99 | 108.9% | 125 | 108.9% | -0.01 | 0.07 | 0.06 | 0.08 | — |
| — | 28.55 | 30.20 | 29.38 | +0.99 | 106.5% | 126 | 106.5% | -0.01 | 0.10 | 0.08 | 0.13 | — |
| — | 25.75 | 29.90 | 27.82 | +0.98 | 104.1% | 127 | 104.1% | -0.02 | 0.09 | 0.05 | 0.13 | — |
| — | 25.50 | 27.85 | 26.68 | +0.98 | 101.8% | 128 | 101.8% | -0.02 | 0.08 | 0.06 | 0.10 | — |
| — | 24.60 | 26.70 | 25.65 | +0.98 | 99.4% | 129 | 99.4% | -0.02 | 0.10 | 0.06 | 0.13 | — |
| — | 22.95 | 25.95 | 24.45 | +0.98 | 97.2% | 130 | 97.2% | -0.02 | 0.10 | 0.09 | 0.12 | — |
| — | 22.15 | 24.15 | 23.15 | +0.98 | 94.9% | 131 | 94.9% | -0.02 | 0.12 | 0.09 | 0.14 | — |
| — | 20.80 | 23.20 | 22.00 | +0.97 | 92.8% | 132 | 92.8% | -0.03 | 0.13 | 0.10 | 0.16 | — |
| — | 19.95 | 23.10 | 21.52 | — | — | 133 | 90.7% | -0.03 | 0.12 | 0.10 | 0.15 | — |
| — | 18.95 | 21.60 | 20.27 | — | — | 134 | 88.8% | -0.03 | 0.15 | 0.12 | 0.19 | — |
| — | 19.60 | 21.05 | 20.32 | +0.96 | 111.8% | 135 | — | — | 0.18 | 0.17 | 0.20 | — |
| — | 17.85 | 20.15 | 19.00 | — | — | 136 | 85.3% | -0.04 | 0.21 | 0.18 | 0.24 | — |
| — | 16.05 | 19.10 | 17.57 | — | — | 137 | 83.7% | -0.05 | 0.26 | 0.23 | 0.28 | — |
| — | 15.10 | 18.25 | 16.68 | — | — | 138 | — | — | 0.30 | 0.28 | 0.33 | — |
| — | 14.55 | 17.05 | 15.80 | — | — | 139 | — | — | 0.35 | 0.33 | 0.38 | — |
| — | 13.65 | 15.35 | 14.50 | +0.92 | 79.8% | 140 | 79.8% | -0.08 | 0.41 | 0.39 | 0.44 | — |
| — | 12.80 | 14.45 | 13.62 | +0.91 | 78.8% | 141 | — | — | 0.48 | 0.47 | 0.50 | — |
| — | 12.40 | 14.00 | 13.20 | — | — | 142 | 77.9% | -0.11 | 0.57 | 0.56 | 0.58 | — |
| — | 11.00 | 12.65 | 11.82 | — | — | 143 | — | — | 0.70 | 0.67 | 0.73 | — |
| — | 11.25 | 12.45 | 11.85 | — | — | 144 | 76.5% | -0.14 | 0.82 | 0.76 | 0.89 | — |
| — | 10.45 | 11.20 | 10.82 | — | — | 145 | — | — | 0.94 | 0.89 | 1.00 | — |
| — | 9.65 | 10.10 | 9.88 | — | — | 146 | 75.5% | -0.19 | 1.17 | 1.12 | 1.21 | — |
| — | 8.85 | 9.25 | 9.05 | +0.79 | 75.3% | 147 | 75.3% | -0.22 | 1.36 | 1.30 | 1.43 | — |
| — | 8.10 | 8.55 | 8.32 | +0.76 | 75.1% | 148 | 75.1% | -0.25 | 1.62 | 1.57 | 1.68 | — |
| — | 7.40 | 7.75 | 7.58 | +0.72 | 75.0% | 149 | 75.0% | -0.28 | 1.91 | 1.85 | 1.97 | — |
| — | 6.75 | 7.10 | 6.92 | +0.69 | 75.1% | 150 | 75.1% | -0.31 | 2.22 | 2.15 | 2.29 | — |
| — | 5.25 | 5.55 | 5.40 | +0.60 | 75.5% | 152.5 | 75.5% | -0.41 | 3.20 | 3.10 | 3.30 | — |
| — | 4.15 | 4.35 | 4.25 | +0.51 | 76.5% | 155 | 76.5% | -0.49 | 4.42 | 4.35 | 4.50 | — |
| — | 3.10 | 3.20 | 3.15 | +0.42 | 77.7% | 157.5 | 77.7% | -0.58 | 5.97 | 5.80 | 6.15 | — |
| — | 2.32 | 2.40 | 2.36 | +0.33 | 79.1% | 160 | 79.1% | -0.67 | 7.67 | 7.50 | 7.85 | — |
| — | 1.72 | 1.79 | 1.75 | +0.26 | 80.7% | 162.5 | 80.7% | -0.74 | 9.55 | 9.35 | 9.75 | — |
| — | 1.28 | 1.31 | 1.29 | +0.20 | 82.4% | 165 | 82.4% | -0.79 | 11.47 | 11.10 | 11.85 | — |
| — | 0.91 | 0.97 | 0.94 | +0.16 | 84.2% | 167.5 | 84.2% | -0.84 | 14.50 | 13.55 | 15.45 | — |
| — | 0.69 | 0.73 | 0.71 | +0.12 | 86.2% | 170 | — | — | 16.68 | 15.75 | 17.60 | — |
| — | 0.51 | 0.55 | 0.53 | — | — | 172.5 | — | — | 19.25 | 18.05 | 20.45 | — |
| — | 0.39 | 0.41 | 0.40 | +0.07 | 90.6% | 175 | — | — | 21.02 | 19.10 | 22.95 | — |
| — | 0.27 | 0.32 | 0.29 | +0.06 | 93.0% | 177.5 | — | — | 23.95 | 22.85 | 25.05 | — |
| — | 0.23 | 0.25 | 0.24 | — | — | 180 | — | — | 26.00 | 24.60 | 27.40 | — |
| — | 0.16 | 0.21 | 0.18 | — | — | 182.5 | — | — | 28.50 | 27.10 | 29.90 | — |
| — | 0.13 | 0.15 | 0.14 | — | — | 185 | — | — | 31.43 | 30.20 | 32.65 | — |
| — | 0.09 | 0.14 | 0.12 | — | — | 187.5 | — | — | 33.60 | 32.25 | 34.95 | — |
| — | 0.08 | 0.10 | 0.09 | — | — | 190 | — | — | 35.70 | 33.80 | 37.60 | — |
| — | 0.05 | 0.11 | 0.08 | — | — | 192.5 | 107.8% | -0.99 | 38.88 | 37.65 | 40.10 | — |
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.