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 | |
| — | 28.45 | 30.90 | 29.68 | — | — | 125 | 39.1% | +0.00 | — | — | 0.77 | — |
| — | 22.35 | 26.15 | 24.25 | +1.00 | 35.3% | 130 | 35.3% | -0.00 | — | — | 1.15 | — |
| — | 19.35 | 23.30 | 21.32 | +1.00 | 33.2% | 133 | 33.2% | -0.00 | — | — | 1.15 | — |
| — | 19.90 | 22.30 | 21.10 | +1.00 | 32.5% | 134 | 32.5% | -0.00 | — | — | 1.35 | — |
| — | 18.55 | 20.55 | 19.55 | +1.00 | 31.9% | 135 | 31.9% | -0.00 | — | — | 0.69 | — |
| — | 17.05 | 20.15 | 18.60 | +1.00 | 31.2% | 136 | 31.2% | -0.00 | — | — | 1.15 | — |
| — | 15.75 | 19.15 | 17.45 | +1.00 | 30.7% | 137 | 30.7% | -0.00 | — | — | 1.15 | — |
| — | 14.35 | 18.35 | 16.35 | +1.00 | 30.1% | 138 | 30.1% | -0.00 | — | — | 1.15 | — |
| — | 13.35 | 16.65 | 15.00 | +1.00 | 29.6% | 139 | 29.6% | -0.00 | — | — | 2.13 | — |
| — | 12.40 | 16.05 | 14.22 | +1.00 | 29.1% | 140 | 29.1% | -0.00 | — | — | 0.86 | — |
| — | 12.05 | 15.10 | 13.57 | +1.00 | 28.6% | 141 | 28.6% | -0.00 | — | — | 1.01 | — |
| — | 11.65 | 13.00 | 12.32 | +1.00 | 28.1% | 142 | 28.1% | -0.00 | — | — | 1.15 | — |
| — | 10.30 | 12.70 | 11.50 | +1.00 | 27.7% | 143 | 27.7% | -0.00 | — | — | 1.15 | — |
| — | 9.10 | 12.15 | 10.62 | +0.99 | 27.3% | 144 | 27.3% | -0.01 | — | — | 0.52 | — |
| — | 8.10 | 11.30 | 9.70 | — | — | 145 | — | — | — | — | 0.06 | — |
| — | 6.40 | 10.35 | 8.38 | — | — | 146 | — | — | — | — | 0.11 | — |
| — | 6.10 | 9.20 | 7.65 | — | — | 147 | — | — | — | — | 0.38 | — |
| — | 5.10 | 8.40 | 6.75 | — | — | 148 | — | — | — | — | 0.54 | — |
| — | 4.15 | 6.75 | 5.45 | — | — | 149 | 24.8% | -0.08 | 0.67 | 0.01 | 1.32 | — |
| — | 4.00 | 5.45 | 4.72 | +0.88 | 24.1% | 150 | 24.1% | -0.12 | — | — | 0.47 | — |
| — | 1.60 | 4.25 | 2.92 | +0.71 | 22.4% | 152.5 | 22.4% | -0.29 | 0.58 | 0.40 | 0.76 | — |
| — | 0.14 | 1.45 | 0.80 | +0.44 | 21.1% | 155 | 21.1% | -0.57 | 1.53 | 1.07 | 2.00 | — |
| — | 0.20 | 0.35 | 0.28 | +0.19 | 21.1% | 157.5 | 21.1% | -0.82 | 3.46 | 1.46 | 5.45 | — |
| — | 0.01 | 0.10 | 0.06 | +0.06 | 21.9% | 160 | 21.9% | -0.95 | 6.40 | 5.05 | 7.75 | — |
| — | — | 0.05 | — | +0.02 | 23.6% | 162.5 | 23.6% | -0.99 | 8.40 | 7.20 | 9.60 | — |
| — | — | 0.20 | — | +0.01 | 25.3% | 165 | 25.3% | -1.00 | 10.25 | 8.85 | 11.65 | — |
| — | — | 1.15 | — | +0.00 | 26.6% | 167.5 | 26.6% | -1.00 | 13.32 | 11.40 | 15.25 | — |
| — | — | 0.60 | — | — | — | 170 | — | — | 15.82 | 13.85 | 17.80 | — |
| — | — | 1.15 | — | +0.00 | 28.7% | 172.5 | 28.7% | -1.00 | 18.32 | 16.35 | 20.30 | — |
| — | — | 0.97 | — | — | — | 175 | — | — | 20.80 | 18.85 | 22.75 | — |
| — | — | 2.13 | — | — | — | 177.5 | 30.8% | -1.00 | 23.30 | 21.35 | 25.25 | — |
| — | — | 2.13 | — | — | — | 180 | — | — | 25.82 | 23.85 | 27.80 | — |
| — | — | 2.13 | — | — | — | 182.5 | — | — | 28.32 | 26.35 | 30.30 | — |
| — | — | 2.13 | — | — | — | 185 | — | — | 30.80 | 28.85 | 32.75 | — |
| — | — | 2.13 | — | +0.00 | 35.3% | 187.5 | — | — | 33.30 | 31.35 | 35.25 | — |
| — | — | 2.13 | — | — | — | 190 | 36.3% | -1.00 | 35.77 | 33.80 | 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.