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 | |
| — | 26.85 | 30.75 | 28.80 | +1.00 | 35.7% | 125 | 35.7% | -0.00 | — | — | 2.13 | — |
| — | 21.85 | 25.75 | 23.80 | +1.00 | 32.6% | 130 | 32.6% | -0.00 | — | — | 1.30 | — |
| — | 16.85 | 20.30 | 18.57 | +1.00 | 29.8% | 135 | 29.8% | -0.00 | — | — | 2.14 | — |
| — | 13.80 | 17.85 | 15.82 | +0.99 | 28.3% | 138 | 28.3% | -0.01 | — | — | 2.16 | — |
| — | 13.40 | 16.85 | 15.12 | +0.99 | 27.8% | 139 | 27.8% | -0.01 | — | — | 2.17 | — |
| — | 11.90 | 14.60 | 13.25 | +0.99 | 27.3% | 140 | 27.3% | -0.01 | — | — | 0.47 | — |
| — | 11.45 | 14.85 | 13.15 | +0.98 | 26.9% | 141 | 26.9% | -0.02 | — | — | 2.19 | — |
| — | 10.50 | 13.90 | 12.20 | +0.97 | 26.4% | 142 | 26.4% | -0.03 | — | — | 2.21 | — |
| — | 9.50 | 12.95 | 11.22 | +0.96 | 25.9% | 143 | 25.9% | -0.04 | — | — | 2.22 | — |
| — | 8.55 | 12.00 | 10.28 | +0.95 | 25.4% | 144 | 25.4% | -0.05 | — | — | 2.25 | — |
| — | 7.65 | 10.40 | 9.03 | +0.93 | 24.9% | 145 | 24.9% | -0.07 | — | — | 1.20 | — |
| — | 6.70 | 10.10 | 8.40 | +0.91 | 24.3% | 146 | 24.3% | -0.09 | — | — | 2.30 | — |
| — | 5.80 | 9.05 | 7.42 | +0.88 | 23.7% | 147 | 23.7% | -0.12 | — | — | 2.34 | — |
| — | 4.90 | 8.20 | 6.55 | +0.84 | 23.0% | 148 | 23.0% | -0.16 | — | — | 2.39 | — |
| — | 3.95 | 7.20 | 5.58 | +0.80 | 22.2% | 149 | 22.2% | -0.20 | 1.54 | 0.24 | 2.84 | — |
| — | 3.15 | 6.50 | 4.83 | +0.75 | 21.4% | 150 | 21.4% | -0.25 | 0.59 | 0.38 | 0.80 | — |
| — | 1.13 | 4.70 | 2.92 | +0.59 | 19.6% | 152.5 | 19.6% | -0.41 | 2.35 | 1.15 | 3.55 | — |
| — | — | 2.21 | — | +0.40 | 18.5% | 155 | 18.5% | -0.60 | 2.52 | 0.85 | 4.20 | — |
| — | — | 2.69 | — | +0.23 | 18.6% | 157.5 | 18.6% | -0.77 | 4.59 | 2.88 | 6.30 | — |
| — | — | 0.80 | — | +0.12 | 19.5% | 160 | 19.5% | -0.90 | 6.53 | 4.50 | 8.55 | — |
| — | — | 1.95 | — | +0.05 | 20.8% | 162.5 | 20.8% | -0.96 | 9.43 | 7.75 | 11.10 | — |
| — | — | 0.65 | — | +0.02 | 22.1% | 165 | 22.1% | -1.00 | 11.95 | 10.30 | 13.60 | — |
| — | — | 2.13 | — | +0.01 | 23.1% | 167.5 | 23.1% | -1.00 | 14.45 | 12.80 | 16.10 | — |
| — | — | 0.73 | — | +0.00 | 23.9% | 170 | 23.9% | -1.00 | 16.52 | 14.45 | 18.60 | — |
| — | — | 2.13 | — | +0.00 | 24.8% | 172.5 | 24.8% | -1.00 | 19.02 | 16.95 | 21.10 | — |
| — | — | 2.13 | — | +0.00 | 25.7% | 175 | 25.7% | -1.00 | 21.52 | 19.45 | 23.60 | — |
| — | — | 2.13 | — | +0.00 | 26.8% | 177.5 | 26.8% | -1.00 | 24.05 | 22.00 | 26.10 | — |
| — | — | 2.13 | — | +0.00 | 28.0% | 180 | 28.0% | -1.00 | 26.55 | 24.55 | 28.55 | — |
| — | — | 2.13 | — | +0.00 | 29.3% | 182.5 | 29.3% | -1.00 | 29.05 | 27.05 | 31.05 | — |
| — | — | 2.13 | — | +0.00 | 30.8% | 185 | 30.8% | -1.00 | 31.57 | 29.55 | 33.60 | — |
| — | — | 2.13 | — | +0.00 | 32.5% | 187.5 | 32.5% | -1.00 | 34.05 | 32.05 | 36.05 | — |
| — | — | 2.13 | — | +0.00 | 34.2% | 190 | 34.2% | -1.00 | 36.55 | 34.55 | 38.55 | — |
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.