Spot 154.35
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.50 | 31.80 | 30.15 | +0.99 | 31.3% | 125 | 31.3% | -0.01 | — | — | 0.95 | — |
| — | 23.20 | 26.80 | 25.00 | +0.98 | 28.6% | 130 | 28.6% | -0.02 | — | — | 0.66 | — |
| — | 18.55 | 22.00 | 20.27 | +0.97 | 26.2% | 135 | 26.2% | -0.03 | — | — | 0.71 | — |
| — | 14.10 | 18.05 | 16.07 | +0.94 | 24.4% | 139 | 24.4% | -0.06 | — | — | 0.91 | — |
| — | 13.25 | 17.10 | 15.18 | +0.93 | 24.0% | 140 | 24.0% | -0.07 | — | — | 1.10 | — |
| — | 12.15 | 16.15 | 14.15 | +0.92 | 23.6% | 141 | 23.6% | -0.08 | — | — | 0.95 | — |
| — | 11.20 | 15.10 | 13.15 | +0.90 | 23.2% | 142 | 23.2% | -0.10 | — | — | 0.80 | — |
| — | 10.25 | 14.25 | 12.25 | +0.89 | 22.8% | 143 | 22.8% | -0.11 | — | — | 1.00 | — |
| — | 9.30 | 13.30 | 11.30 | +0.87 | 22.4% | 144 | 22.4% | -0.13 | — | — | 1.65 | — |
| — | 8.80 | 12.35 | 10.57 | +0.85 | 22.0% | 145 | 22.0% | -0.15 | 1.06 | 0.05 | 2.08 | — |
| — | 7.45 | 11.45 | 9.45 | +0.83 | 21.6% | 146 | 21.6% | -0.17 | — | — | 2.69 | — |
| — | 6.60 | 10.55 | 8.57 | +0.81 | 21.2% | 147 | 21.2% | -0.19 | — | — | 2.05 | — |
| — | 5.80 | 9.75 | 7.78 | +0.78 | 20.9% | 148 | 20.9% | -0.22 | — | — | 2.30 | — |
| — | 4.95 | 8.95 | 6.95 | +0.75 | 20.6% | 149 | 20.6% | -0.25 | — | — | 2.90 | — |
| — | 4.20 | 8.20 | 6.20 | +0.72 | 20.2% | 150 | 20.2% | -0.29 | 1.51 | 0.53 | 2.50 | — |
| — | 2.70 | 6.50 | 4.60 | +0.62 | 19.5% | 152.5 | 19.5% | -0.39 | 2.04 | 0.32 | 3.75 | — |
| — | 1.27 | 5.20 | 3.23 | +0.51 | 19.0% | 155 | 19.0% | -0.50 | 3.14 | 1.33 | 4.95 | — |
| — | 0.39 | 3.65 | 2.02 | +0.39 | 18.7% | 157.5 | 18.7% | -0.62 | 4.72 | 2.75 | 6.70 | — |
| — | 0.66 | 1.50 | 1.08 | +0.29 | 18.6% | 160 | 18.6% | -0.73 | 6.38 | 4.40 | 8.35 | — |
| — | — | 2.48 | — | +0.20 | 18.8% | 162.5 | 18.8% | -0.82 | 8.45 | 6.50 | 10.40 | — |
| — | 0.16 | 0.90 | 0.53 | +0.14 | 19.3% | 165 | 19.3% | -0.89 | 10.78 | 8.80 | 12.75 | — |
| — | — | 1.35 | — | +0.10 | 19.9% | 167.5 | 19.9% | -0.94 | 13.28 | 11.30 | 15.25 | — |
| — | — | 0.35 | — | +0.07 | 20.8% | 170 | 20.8% | -0.97 | 15.80 | 13.85 | 17.75 | — |
| — | — | 1.15 | — | +0.05 | 21.7% | 172.5 | 21.7% | -0.99 | 18.30 | 16.35 | 20.25 | — |
| — | — | 1.15 | — | +0.04 | 22.7% | 175 | 22.7% | -1.00 | 20.77 | 18.80 | 22.75 | — |
| — | — | 1.15 | — | +0.03 | 23.8% | 177.5 | 23.8% | -1.00 | 23.30 | 21.35 | 25.25 | — |
| — | — | 1.19 | — | +0.02 | 25.0% | 180 | 25.0% | -1.00 | 25.80 | 23.85 | 27.75 | — |
| — | — | 2.17 | — | +0.02 | 26.3% | 182.5 | — | — | 28.30 | 26.35 | 30.25 | — |
| — | — | 2.16 | — | +0.02 | 27.6% | 185 | 27.6% | -1.00 | 30.80 | 28.85 | 32.75 | — |
| — | — | 2.16 | — | +0.01 | 28.9% | 187.5 | 28.9% | -1.00 | 33.30 | 31.35 | 35.25 | — |
| — | — | 2.15 | — | +0.01 | 30.4% | 190 | 30.4% | -1.00 | 35.80 | 33.85 | 37.75 | — |
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.