Spot 154.08
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 17/09 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.00 | 30.40 | 29.70 | +1.00 | 52.5% | 125 | 52.5% | +0.00 | — | — | 0.30 | — |
| — | 23.80 | 25.40 | 24.60 | +1.00 | 47.2% | 130 | 47.2% | +0.00 | — | — | 0.05 | — |
| — | 19.05 | 20.85 | 19.95 | +1.00 | 42.8% | 135 | 42.8% | -0.00 | — | — | 0.01 | — |
| — | 13.55 | 15.30 | 14.43 | +1.00 | 39.5% | 140 | 39.5% | -0.00 | — | — | 0.01 | — |
| — | 11.85 | 15.25 | 13.55 | +1.00 | 39.0% | 141 | 39.0% | -0.00 | — | — | 0.96 | — |
| — | 10.35 | 14.25 | 12.30 | +1.00 | 38.4% | 142 | 38.4% | -0.00 | — | — | 1.15 | — |
| — | 9.85 | 13.25 | 11.55 | +1.00 | 37.9% | 143 | 37.9% | -0.00 | — | — | 1.35 | — |
| — | 10.00 | 11.40 | 10.70 | +1.00 | 37.3% | 144 | 37.3% | -0.00 | — | — | 0.75 | — |
| — | 7.75 | 10.40 | 9.07 | +1.00 | 36.8% | 145 | 36.8% | -0.00 | — | — | 0.32 | — |
| — | 6.75 | 9.40 | 8.07 | +0.99 | 36.2% | 146 | 36.2% | -0.01 | — | — | 0.63 | — |
| — | 7.00 | 8.30 | 7.65 | +0.99 | 35.5% | 147 | 35.5% | -0.01 | — | — | 0.75 | — |
| — | 4.85 | 7.40 | 6.12 | +0.98 | 34.6% | 148 | 34.6% | -0.02 | — | — | 0.56 | — |
| — | 3.90 | 6.45 | 5.17 | +0.96 | 33.2% | 149 | 33.2% | -0.04 | — | — | 0.71 | — |
| — | 3.05 | 5.30 | 4.17 | +0.94 | 31.5% | 150 | 31.5% | -0.06 | 0.04 | 0.01 | 0.06 | — |
| — | 0.57 | 2.89 | 1.73 | +0.80 | 27.3% | 152.5 | 27.3% | -0.20 | — | — | 0.33 | — |
| — | 0.20 | 0.90 | 0.55 | +0.52 | 23.4% | 155 | 23.4% | -0.48 | 1.18 | 0.35 | 2.00 | — |
| — | — | 0.26 | — | +0.24 | 27.8% | 157.5 | 27.8% | -0.76 | 2.96 | 2.23 | 3.70 | — |
| — | 0.01 | 0.05 | 0.03 | +0.08 | 32.8% | 160 | 32.8% | -0.93 | 5.88 | 4.75 | 7.00 | — |
| — | — | 0.01 | — | +0.02 | 33.2% | 162.5 | 33.2% | -0.99 | 8.15 | 6.30 | 10.00 | — |
| — | — | 1.19 | — | +0.00 | 33.0% | 165 | 33.0% | -1.00 | 10.40 | 9.65 | 11.15 | — |
| — | — | 2.13 | — | +0.00 | 33.0% | 167.5 | 33.0% | -1.00 | 13.22 | 11.30 | 15.15 | — |
| — | — | 0.30 | — | +0.00 | 33.3% | 170 | 33.3% | -1.00 | 15.65 | 13.80 | 17.50 | — |
| — | — | 2.13 | — | +0.00 | 33.7% | 172.5 | 33.7% | -1.00 | 18.70 | 17.15 | 20.25 | — |
| — | — | 0.60 | — | +0.00 | 34.3% | 175 | 34.3% | -1.00 | 21.20 | 19.65 | 22.75 | — |
| — | — | 2.13 | — | +0.00 | 35.0% | 177.5 | 35.0% | -1.00 | 23.00 | 21.30 | 24.70 | — |
| — | — | 0.19 | — | +0.00 | 35.9% | 180 | 35.9% | -1.00 | 25.50 | 23.80 | 27.20 | — |
| — | — | 2.13 | — | +0.00 | 36.6% | 182.5 | 36.6% | -1.00 | 28.00 | 26.30 | 29.70 | — |
| — | — | 2.13 | — | +0.00 | 37.5% | 185 | 37.5% | -1.00 | 30.50 | 28.80 | 32.20 | — |
| — | — | 2.13 | — | +0.00 | 39.7% | 190 | 39.7% | -1.00 | 35.50 | 33.80 | 37.20 | — |
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.