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 | 31.25 | 29.85 | +1.00 | 34.0% | 125 | 34.0% | -0.00 | — | — | 0.60 | — |
| — | 23.20 | 26.20 | 24.70 | +1.00 | 31.1% | 130 | 31.1% | -0.00 | — | — | 0.66 | — |
| — | 18.55 | 21.45 | 20.00 | +1.00 | 28.4% | 135 | 28.4% | -0.00 | — | — | 0.16 | — |
| — | 15.65 | 18.50 | 17.07 | +0.99 | 26.9% | 138 | 26.9% | -0.01 | — | — | 1.15 | — |
| — | 14.25 | 17.30 | 15.78 | +0.99 | 26.5% | 139 | 26.5% | -0.01 | — | — | 2.14 | — |
| — | 13.25 | 16.05 | 14.65 | +0.99 | 26.0% | 140 | 26.0% | -0.01 | — | — | 0.49 | — |
| — | 12.25 | 15.10 | 13.68 | +0.98 | 25.6% | 141 | 25.6% | -0.02 | — | — | 0.95 | — |
| — | 11.75 | 14.00 | 12.88 | +0.98 | 25.2% | 142 | 25.2% | -0.03 | — | — | 1.15 | — |
| — | 10.30 | 13.40 | 11.85 | +0.97 | 24.8% | 143 | 24.8% | -0.03 | — | — | 1.15 | — |
| — | 9.55 | 12.55 | 11.05 | +0.95 | 24.4% | 144 | 24.4% | -0.05 | — | — | 1.05 | — |
| — | 8.80 | 11.65 | 10.22 | +0.94 | 24.0% | 145 | 24.0% | -0.06 | — | — | 0.90 | — |
| — | 6.65 | 9.50 | 8.07 | +0.92 | 23.6% | 146 | 23.6% | -0.08 | — | — | 1.15 | — |
| — | 6.35 | 8.55 | 7.45 | +0.90 | 23.2% | 147 | 23.2% | -0.10 | — | — | 1.15 | — |
| — | 4.80 | 8.80 | 6.80 | +0.87 | 22.8% | 148 | 22.8% | -0.13 | — | — | 0.95 | — |
| — | 3.85 | 6.70 | 5.28 | +0.83 | 22.3% | 149 | 22.3% | -0.17 | — | — | 0.95 | — |
| — | 4.00 | 6.60 | 5.30 | +0.79 | 21.8% | 150 | 21.8% | -0.21 | 0.67 | 0.05 | 1.28 | — |
| — | 2.70 | 4.10 | 3.40 | +0.65 | 20.4% | 152.5 | 20.4% | -0.35 | — | — | 2.01 | — |
| — | 0.09 | 3.50 | 1.79 | +0.47 | 19.0% | 155 | 19.0% | -0.53 | 1.57 | 0.62 | 2.53 | — |
| — | — | 1.79 | — | +0.28 | 18.1% | 157.5 | 18.1% | -0.73 | 3.69 | 1.67 | 5.70 | — |
| — | — | 0.32 | — | +0.13 | 17.8% | 160 | 17.8% | -0.88 | 6.42 | 5.00 | 7.85 | — |
| — | — | 1.14 | — | +0.06 | 18.4% | 162.5 | 18.4% | -0.96 | 8.28 | 6.30 | 10.25 | — |
| — | — | 0.64 | — | +0.03 | 19.7% | 165 | 19.7% | -1.00 | 10.65 | 9.50 | 11.80 | — |
| — | — | 1.15 | — | +0.01 | 21.2% | 167.5 | 21.2% | -1.00 | 13.32 | 11.35 | 15.30 | — |
| — | — | 0.55 | — | +0.01 | 22.8% | 170 | 22.8% | -1.00 | 15.82 | 13.85 | 17.80 | — |
| — | — | 1.15 | — | +0.00 | 24.3% | 172.5 | 24.3% | -1.00 | 18.30 | 16.30 | 20.30 | — |
| — | — | 0.96 | — | +0.00 | 25.6% | 175 | 25.6% | -1.00 | 20.80 | 18.80 | 22.80 | — |
| — | — | 2.12 | — | +0.00 | 26.9% | 177.5 | 26.9% | -1.00 | 23.30 | 21.30 | 25.30 | — |
| — | — | 2.14 | — | +0.00 | 28.2% | 180 | 28.2% | -1.00 | 25.82 | 23.85 | 27.80 | — |
| — | — | 2.14 | — | +0.00 | 29.5% | 182.5 | 29.5% | -1.00 | 28.32 | 26.35 | 30.30 | — |
| — | — | 2.14 | — | +0.00 | 31.0% | 185 | 31.0% | -1.00 | 30.82 | 28.85 | 32.80 | — |
| — | — | 2.14 | — | +0.00 | 32.5% | 187.5 | 32.5% | -1.00 | 33.33 | 31.35 | 35.30 | — |
| — | — | 2.13 | — | +0.00 | 34.1% | 190 | 34.1% | -1.00 | 35.83 | 33.85 | 37.80 | — |
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.