Spot 153.66
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.40 | 29.80 | 28.60 | +1.00 | 38.2% | 125 | — | — | — | — | 0.65 | — |
| — | 21.75 | 25.10 | 23.43 | +1.00 | 34.3% | 130 | 34.3% | -0.00 | — | — | 2.13 | — |
| — | 18.70 | 22.65 | 20.68 | +1.00 | 32.1% | 133 | 32.1% | -0.00 | — | — | 1.35 | — |
| — | 17.70 | 21.05 | 19.38 | +1.00 | 31.4% | 134 | 31.4% | -0.00 | — | — | 1.15 | — |
| — | 16.70 | 20.05 | 18.38 | +1.00 | 30.8% | 135 | 30.8% | -0.00 | — | — | 1.06 | — |
| — | 16.20 | 19.05 | 17.62 | — | — | 136 | — | — | — | — | 2.13 | — |
| — | 14.70 | 18.05 | 16.38 | +1.00 | 29.5% | 137 | — | — | — | — | 2.13 | — |
| — | 13.70 | 17.65 | 15.68 | — | — | 138 | — | — | — | — | 2.13 | — |
| — | 12.70 | 16.05 | 14.38 | — | — | 139 | — | — | — | — | 2.14 | — |
| — | 11.70 | 14.35 | 13.03 | — | — | 140 | 27.6% | -0.01 | — | — | 2.14 | — |
| — | 10.65 | 14.30 | 12.47 | +0.99 | 26.9% | 141 | — | — | — | — | 2.15 | — |
| — | 10.00 | 13.10 | 11.55 | — | — | 142 | — | — | — | — | 2.16 | — |
| — | 8.80 | 12.70 | 10.75 | — | — | 143 | 25.5% | -0.02 | — | — | 1.10 | — |
| — | 7.75 | 11.20 | 9.47 | +0.98 | 24.7% | 144 | 24.7% | -0.02 | — | — | 2.19 | — |
| — | 6.75 | 10.40 | 8.57 | +0.97 | 23.9% | 145 | — | — | — | — | 0.56 | — |
| — | 6.65 | 9.80 | 8.22 | — | — | 146 | — | — | — | — | 1.35 | — |
| — | 5.55 | 8.75 | 7.15 | +0.94 | 21.9% | 147 | — | — | — | — | 1.19 | — |
| — | 3.95 | 7.80 | 5.88 | +0.92 | 20.9% | 148 | 20.9% | -0.09 | — | — | 1.00 | — |
| — | 3.15 | 6.95 | 5.05 | +0.88 | 20.0% | 149 | 20.0% | -0.12 | — | — | 0.75 | — |
| — | 2.01 | 6.00 | 4.00 | +0.84 | 19.1% | 150 | — | — | 0.42 | 0.10 | 0.75 | — |
| — | 0.51 | 3.95 | 2.23 | — | — | 152.5 | — | — | 0.56 | 0.14 | 0.99 | — |
| — | — | 2.11 | — | — | — | 155 | — | — | 1.75 | 1.14 | 2.36 | — |
| — | — | 0.93 | — | — | — | 157.5 | — | — | 4.00 | 2.06 | 5.95 | — |
| — | — | 0.18 | — | +0.09 | 20.0% | 160 | 20.0% | -0.92 | 5.90 | 4.45 | 7.35 | — |
| — | — | 0.57 | — | +0.04 | 21.6% | 162.5 | 21.6% | -0.98 | 9.00 | 7.50 | 10.50 | — |
| — | — | 0.70 | — | +0.02 | 22.6% | 165 | 22.6% | -1.00 | 11.45 | 9.45 | 13.45 | — |
| — | — | 0.10 | — | +0.01 | 23.3% | 167.5 | 23.3% | -1.00 | 14.38 | 13.10 | 15.65 | — |
| — | — | 0.47 | — | +0.01 | 24.1% | 170 | 24.1% | -1.00 | 16.45 | 14.45 | 18.45 | — |
| — | — | 1.55 | — | +0.00 | 24.9% | 172.5 | 24.9% | -1.00 | 18.95 | 16.95 | 20.95 | — |
| — | — | 2.14 | — | +0.00 | 25.9% | 175 | 25.9% | -1.00 | 21.45 | 19.45 | 23.45 | — |
| — | — | 2.14 | — | +0.00 | 27.0% | 177.5 | 27.0% | -1.00 | 23.95 | 21.95 | 25.95 | — |
| — | — | 2.14 | — | +0.00 | 28.2% | 180 | 28.2% | -1.00 | 26.45 | 24.45 | 28.45 | — |
| — | — | 2.14 | — | +0.00 | 29.6% | 182.5 | 29.6% | -1.00 | 28.95 | 26.95 | 30.95 | — |
| — | — | 2.14 | — | +0.00 | 31.0% | 185 | 31.0% | -1.00 | 31.45 | 29.45 | 33.45 | — |
| — | — | 2.13 | — | +0.00 | 32.4% | 187.5 | 32.4% | -1.00 | 33.95 | 31.95 | 35.95 | — |
| — | — | 2.13 | — | +0.00 | 34.0% | 190 | 34.0% | -1.00 | 36.45 | 34.45 | 38.45 | — |
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.