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 | 30.75 | 29.07 | +1.00 | 31.8% | 125 | 31.8% | -0.00 | — | — | 0.27 | — |
| — | 21.80 | 25.10 | 23.45 | +1.00 | 27.9% | 130 | 27.9% | -0.00 | — | — | 0.45 | — |
| — | 16.85 | 20.80 | 18.82 | +0.99 | 24.4% | 135 | 24.4% | -0.01 | — | — | 0.14 | — |
| — | 13.80 | 17.85 | 15.82 | +0.98 | 22.6% | 138 | 22.6% | -0.02 | — | — | 0.80 | — |
| — | 12.90 | 16.80 | 14.85 | +0.98 | 22.1% | 139 | 22.1% | -0.02 | — | — | 0.81 | — |
| — | 11.85 | 15.80 | 13.82 | +0.97 | 21.5% | 140 | 21.5% | -0.03 | — | — | 0.38 | — |
| — | 11.25 | 14.30 | 12.78 | +0.96 | 21.0% | 141 | 21.0% | -0.04 | — | — | 2.26 | — |
| — | 9.85 | 13.95 | 11.90 | +0.95 | 20.5% | 142 | 20.5% | -0.05 | — | — | 0.51 | — |
| — | 9.65 | 12.25 | 10.95 | +0.94 | 20.1% | 143 | 20.1% | -0.06 | — | — | 2.31 | — |
| — | 7.75 | 11.95 | 9.85 | +0.93 | 19.6% | 144 | 19.6% | -0.07 | — | — | 2.34 | — |
| — | 7.00 | 10.40 | 8.70 | +0.91 | 19.2% | 145 | 19.2% | -0.09 | — | — | 0.69 | — |
| — | 6.00 | 9.95 | 7.97 | +0.88 | 18.8% | 146 | 18.8% | -0.12 | — | — | 0.60 | — |
| — | 5.00 | 9.00 | 7.00 | +0.86 | 18.4% | 147 | 18.4% | -0.14 | — | — | 2.49 | — |
| — | 4.95 | 7.75 | 6.35 | +0.83 | 18.0% | 148 | 18.0% | -0.18 | — | — | 2.69 | — |
| — | 3.25 | 6.40 | 4.83 | +0.79 | 17.7% | 149 | 17.7% | -0.21 | — | — | 1.49 | — |
| — | 2.60 | 6.40 | 4.50 | +0.75 | 17.5% | 150 | 17.5% | -0.25 | 0.78 | 0.10 | 1.45 | — |
| — | 0.57 | 3.70 | 2.13 | +0.62 | 17.2% | 152.5 | 17.2% | -0.38 | — | — | 1.47 | — |
| — | — | 2.74 | — | +0.47 | 17.4% | 155 | 17.4% | -0.54 | 2.19 | 1.12 | 3.25 | — |
| — | — | 0.93 | — | +0.31 | 17.9% | 157.5 | 17.9% | -0.69 | 4.04 | 2.08 | 6.00 | — |
| — | — | 1.88 | — | +0.19 | 18.7% | 160 | 18.7% | -0.82 | 6.55 | 5.25 | 7.85 | — |
| — | — | 1.00 | — | +0.11 | 19.6% | 162.5 | 19.6% | -0.91 | 8.93 | 6.95 | 10.90 | — |
| — | — | 0.73 | — | +0.06 | 20.7% | 165 | 20.7% | -0.97 | 11.43 | 9.45 | 13.40 | — |
| — | — | 0.55 | — | +0.03 | 21.8% | 167.5 | 21.8% | -0.99 | 13.95 | 12.65 | 15.25 | — |
| — | — | 0.46 | — | +0.02 | 23.1% | 170 | 23.1% | -1.00 | 16.48 | 14.45 | 18.50 | — |
| — | — | 1.15 | — | +0.01 | 24.4% | 172.5 | 24.4% | -1.00 | 18.95 | 16.95 | 20.95 | — |
| — | — | 1.15 | — | +0.01 | 25.9% | 175 | 25.9% | -1.00 | 21.45 | 19.45 | 23.45 | — |
| — | — | 2.22 | — | +0.00 | 27.4% | 177.5 | 27.4% | -1.00 | 23.95 | 21.95 | 25.95 | — |
| — | — | 2.21 | — | +0.00 | 29.0% | 180 | 29.0% | -1.00 | 26.45 | 24.45 | 28.45 | — |
| — | — | 2.19 | — | +0.00 | 30.5% | 182.5 | 30.5% | -1.00 | 28.95 | 26.95 | 30.95 | — |
| — | — | 2.18 | — | +0.00 | 32.1% | 185 | 32.1% | -1.00 | 31.45 | 29.45 | 33.45 | — |
| — | — | 2.18 | — | +0.00 | 33.7% | 187.5 | 33.7% | -1.00 | 33.95 | 31.95 | 35.95 | — |
| — | — | 2.17 | — | +0.00 | 35.2% | 190 | 35.2% | -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.