Spot 153.38
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 24/09 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.75 | 30.10 | 28.43 | +1.00 | 58.0% | 125 | 58.0% | +0.00 | — | — | 0.77 | — |
| — | 21.75 | 25.05 | 23.40 | +1.00 | 56.7% | 130 | 56.7% | +0.00 | — | — | 2.13 | — |
| — | 18.75 | 22.10 | 20.43 | +1.00 | 55.8% | 133 | 55.8% | +0.00 | — | — | 2.13 | — |
| — | 17.75 | 21.10 | 19.43 | +1.00 | 55.5% | 134 | 55.5% | +0.00 | — | — | 2.13 | — |
| — | 16.70 | 20.30 | 18.50 | +1.00 | 55.1% | 135 | 55.1% | +0.00 | — | — | 2.13 | — |
| — | 15.75 | 19.10 | 17.43 | +1.00 | 54.8% | 136 | 54.8% | -0.00 | — | — | 2.13 | — |
| — | 14.75 | 18.10 | 16.43 | +1.00 | 54.4% | 137 | 54.4% | -0.00 | — | — | 2.13 | — |
| — | 13.75 | 17.10 | 15.43 | +1.00 | 54.0% | 138 | 54.0% | -0.00 | — | — | 2.13 | — |
| — | 12.75 | 16.10 | 14.43 | +1.00 | 53.6% | 139 | 53.6% | -0.00 | — | — | 2.13 | — |
| — | 11.75 | 14.60 | 13.18 | +1.00 | 53.1% | 140 | 53.1% | -0.00 | — | — | 2.13 | — |
| — | 11.15 | 13.75 | 12.45 | +1.00 | 52.6% | 141 | 52.6% | -0.00 | — | — | 2.13 | — |
| — | 10.15 | 12.75 | 11.45 | +1.00 | 52.0% | 142 | 52.0% | -0.00 | — | — | 2.13 | — |
| — | 9.15 | 11.75 | 10.45 | +1.00 | 51.2% | 143 | 51.2% | -0.00 | — | — | 2.13 | — |
| — | 8.15 | 10.75 | 9.45 | +1.00 | 50.0% | 144 | 50.0% | -0.00 | — | — | 2.13 | — |
| — | 7.15 | 10.30 | 8.72 | +0.99 | 48.4% | 145 | 48.4% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 6.20 | 8.75 | 7.47 | +0.99 | 46.2% | 146 | 46.2% | -0.01 | — | — | 2.14 | — |
| — | 5.20 | 7.80 | 6.50 | +0.98 | 43.3% | 147 | 43.3% | -0.02 | — | — | 0.09 | — |
| — | 4.35 | 6.75 | 5.55 | +0.97 | 39.8% | 148 | 39.8% | -0.03 | — | — | 0.29 | — |
| — | 3.20 | 5.85 | 4.53 | +0.95 | 36.1% | 149 | 36.1% | -0.05 | 0.06 | 0.01 | 0.10 | — |
| — | 1.82 | 4.85 | 3.33 | +0.92 | 32.4% | 150 | 32.4% | -0.08 | 0.13 | 0.06 | 0.20 | — |
| — | 0.12 | 2.00 | 1.06 | +0.68 | 25.5% | 152.5 | 25.5% | -0.32 | 0.32 | 0.10 | 0.54 | — |
| — | 0.04 | 0.39 | 0.21 | +0.27 | 25.2% | 155 | 25.2% | -0.74 | 2.06 | 0.71 | 3.40 | — |
| — | — | 0.05 | — | +0.08 | 30.2% | 157.5 | 30.2% | -0.93 | 4.05 | 2.71 | 5.40 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 36.9% | 160 | 36.9% | -0.98 | 6.55 | 5.30 | 7.80 | — |
| — | — | 0.79 | — | +0.01 | 41.3% | 162.5 | 41.3% | -1.00 | 9.10 | 7.80 | 10.40 | 0 |
| — | — | 0.74 | — | +0.00 | 42.6% | 165 | 42.6% | -1.00 | 11.18 | 9.45 | 12.90 | — |
| — | — | 2.13 | — | +0.00 | 42.5% | 167.5 | 42.5% | -1.00 | 13.68 | 11.95 | 15.40 | — |
| — | — | 0.71 | — | +0.00 | 42.0% | 170 | 42.0% | -1.00 | 16.40 | 14.45 | 18.35 | — |
| — | — | 2.13 | — | +0.00 | 41.7% | 172.5 | 41.7% | -1.00 | 18.93 | 16.95 | 20.90 | — |
| — | — | 0.80 | — | +0.00 | 41.6% | 175 | 41.6% | -1.00 | 21.40 | 19.45 | 23.35 | — |
| — | — | 2.13 | — | +0.00 | 41.7% | 177.5 | 41.7% | -1.00 | 24.00 | 21.95 | 26.05 | — |
| — | — | 2.13 | — | +0.00 | 42.0% | 180 | 42.0% | -1.00 | 26.43 | 24.50 | 28.35 | — |
| — | — | 2.13 | — | +0.00 | 42.6% | 182.5 | 42.6% | -1.00 | 28.95 | 27.05 | 30.85 | — |
| — | — | 2.12 | — | +0.00 | 43.4% | 185 | 43.4% | -1.00 | 31.45 | 29.55 | 33.35 | — |
| — | — | 2.13 | — | +0.00 | 44.6% | 187.5 | 44.6% | -1.00 | 33.95 | 32.05 | 35.85 | — |
| — | — | 2.13 | — | +0.00 | 46.1% | 190 | 46.1% | -1.00 | 36.45 | 34.55 | 38.35 | — |
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.