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 | 30.60 | 29.80 | +1.00 | 38.0% | 125 | 38.0% | -0.00 | — | — | 0.54 | — |
| — | 23.95 | 25.80 | 24.88 | +1.00 | 34.0% | 130 | 34.0% | -0.00 | — | — | 1.02 | — |
| — | 20.00 | 23.40 | 21.70 | +1.00 | 31.8% | 133 | 31.8% | -0.00 | — | — | 1.95 | — |
| — | 20.00 | 21.80 | 20.90 | +1.00 | 31.1% | 134 | 31.1% | -0.00 | — | — | 1.95 | — |
| — | 19.05 | 20.85 | 19.95 | +1.00 | 30.4% | 135 | 30.4% | -0.00 | — | — | 1.25 | — |
| — | 18.00 | 20.40 | 19.20 | +1.00 | 29.7% | 136 | 29.7% | -0.00 | — | — | 1.55 | — |
| — | 17.05 | 19.40 | 18.23 | — | — | 137 | — | — | — | — | 2.13 | — |
| — | 14.75 | 18.45 | 16.60 | — | — | 138 | — | — | — | — | 1.75 | — |
| — | 14.95 | 17.45 | 16.20 | +0.99 | 27.6% | 139 | 27.6% | -0.01 | — | — | 1.75 | — |
| — | 13.55 | 15.95 | 14.75 | +0.99 | 26.9% | 140 | 26.9% | -0.01 | — | — | 0.97 | — |
| — | 12.00 | 15.45 | 13.72 | +0.99 | 26.1% | 141 | 26.1% | -0.01 | — | — | 1.36 | — |
| — | 10.55 | 14.45 | 12.50 | +0.98 | 25.3% | 142 | 25.3% | -0.02 | — | — | 0.31 | — |
| — | 10.00 | 13.45 | 11.72 | +0.98 | 24.5% | 143 | 24.5% | -0.02 | — | — | 0.65 | — |
| — | 9.80 | 11.80 | 10.80 | +0.97 | 23.7% | 144 | 23.7% | -0.03 | — | — | 0.91 | — |
| — | 7.50 | 10.45 | 8.97 | +0.96 | 22.8% | 145 | 22.8% | -0.04 | — | — | 0.25 | — |
| — | 7.85 | 9.70 | 8.78 | +0.95 | 21.9% | 146 | 21.9% | -0.05 | — | — | 0.16 | — |
| — | 5.85 | 9.55 | 7.70 | — | — | 147 | 21.1% | -0.07 | — | — | 0.27 | — |
| — | 4.70 | 8.60 | 6.65 | +0.91 | 20.5% | 148 | 20.5% | -0.09 | — | — | 0.42 | — |
| — | 4.45 | 6.85 | 5.65 | +0.88 | 19.9% | 149 | 19.9% | -0.12 | — | — | 0.37 | — |
| — | 4.45 | 6.75 | 5.60 | +0.84 | 19.4% | 150 | 19.4% | -0.16 | 0.30 | 0.20 | 0.40 | — |
| — | 1.18 | 3.60 | 2.39 | +0.72 | 18.7% | 152.5 | 18.7% | -0.29 | 0.97 | 0.01 | 1.93 | — |
| — | — | 2.45 | — | — | — | 155 | 18.2% | -0.48 | 1.77 | 0.20 | 3.35 | — |
| — | — | 0.90 | — | +0.32 | 18.1% | 157.5 | 18.1% | -0.69 | 3.88 | 2.40 | 5.35 | — |
| — | 0.01 | 0.22 | 0.12 | +0.17 | 18.6% | 160 | 18.6% | -0.84 | 5.80 | 3.80 | 7.80 | — |
| — | — | 0.49 | — | +0.09 | 19.9% | 162.5 | 19.9% | -0.93 | 8.07 | 6.30 | 9.85 | — |
| — | — | 0.20 | — | +0.05 | 21.8% | 165 | 21.8% | -0.97 | 10.80 | 8.80 | 12.80 | — |
| — | — | 0.97 | — | +0.02 | 23.9% | 167.5 | 23.9% | -0.99 | 13.30 | 11.30 | 15.30 | — |
| — | 0.01 | 0.93 | 0.47 | +0.01 | 25.8% | 170 | 25.8% | -1.00 | 15.30 | 13.80 | 16.80 | — |
| — | — | 1.75 | — | +0.01 | 27.2% | 172.5 | 27.2% | -1.00 | 18.65 | 17.10 | 20.20 | — |
| — | — | 0.55 | — | +0.00 | 28.5% | 175 | 28.5% | -1.00 | 21.15 | 19.60 | 22.70 | — |
| — | — | 0.38 | — | +0.00 | 29.8% | 177.5 | 29.8% | -1.00 | 23.30 | 21.30 | 25.30 | — |
| — | — | 2.16 | — | +0.00 | 31.2% | 180 | 31.2% | -1.00 | 26.20 | 24.60 | 27.80 | — |
| — | — | 2.15 | — | +0.00 | 32.8% | 182.5 | 32.8% | -1.00 | 28.70 | 27.10 | 30.30 | — |
| — | — | 0.35 | — | +0.00 | 34.4% | 185 | 34.4% | -1.00 | 31.20 | 29.60 | 32.80 | — |
| — | — | 2.15 | — | +0.00 | 36.0% | 187.5 | 36.0% | -1.00 | 33.42 | 32.10 | 34.75 | — |
| — | — | 2.14 | — | +0.00 | 37.7% | 190 | 37.7% | -1.00 | 36.23 | 34.60 | 37.85 | — |
| — | — | 2.14 | — | +0.00 | 39.3% | 192.5 | 39.3% | -1.00 | 38.67 | 37.10 | 40.25 | — |
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.