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 | |
| — | 27.30 | 31.30 | 29.30 | +0.99 | 34.0% | 125 | 34.0% | -0.01 | — | — | 2.27 | — |
| — | 22.50 | 26.25 | 24.38 | +0.98 | 31.0% | 130 | 31.0% | -0.02 | — | — | 2.35 | — |
| — | 17.50 | 21.25 | 19.38 | +0.96 | 28.1% | 135 | 28.1% | -0.04 | — | — | 2.44 | — |
| — | 13.75 | 17.50 | 15.62 | +0.93 | 26.1% | 139 | 26.1% | -0.07 | — | — | 2.54 | — |
| — | 12.85 | 16.65 | 14.75 | +0.92 | 25.7% | 140 | 25.7% | -0.08 | — | — | 2.57 | — |
| — | 11.75 | 15.60 | 13.68 | +0.91 | 25.2% | 141 | 25.2% | -0.09 | — | — | 2.60 | — |
| — | 10.85 | 14.80 | 12.82 | +0.90 | 24.8% | 142 | 24.8% | -0.11 | — | — | 2.83 | — |
| — | 9.90 | 13.85 | 11.88 | +0.88 | 24.4% | 143 | 24.4% | -0.12 | — | — | 3.10 | — |
| — | 9.00 | 12.95 | 10.97 | +0.86 | 24.0% | 144 | 24.0% | -0.14 | — | — | 3.15 | — |
| — | 8.05 | 12.00 | 10.03 | +0.84 | 23.6% | 145 | 23.6% | -0.16 | 1.71 | 0.36 | 3.05 | — |
| — | 7.30 | 11.20 | 9.25 | +0.82 | 23.3% | 146 | 23.3% | -0.18 | — | — | 3.25 | — |
| — | 6.45 | 10.35 | 8.40 | +0.79 | 23.0% | 147 | 23.0% | -0.21 | — | — | 3.35 | — |
| — | 5.40 | 9.50 | 7.45 | +0.76 | 22.7% | 148 | 22.7% | -0.24 | — | — | 3.55 | — |
| — | 4.55 | 8.50 | 6.53 | +0.73 | 22.4% | 149 | 22.4% | -0.27 | — | — | 3.35 | — |
| — | 3.75 | 7.50 | 5.62 | +0.69 | 22.2% | 150 | 22.2% | -0.31 | 1.56 | 0.62 | 2.50 | — |
| — | 2.24 | 5.70 | 3.97 | +0.58 | 21.7% | 152.5 | 21.7% | -0.42 | 3.26 | 2.07 | 4.45 | — |
| — | 0.86 | 4.55 | 2.71 | +0.46 | 21.3% | 155 | 21.3% | -0.55 | 3.62 | 1.58 | 5.65 | — |
| — | 0.02 | 3.85 | 1.94 | +0.35 | 21.2% | 157.5 | 21.2% | -0.67 | 5.10 | 3.10 | 7.10 | — |
| — | 0.45 | 1.99 | 1.22 | +0.25 | 21.2% | 160 | 21.2% | -0.77 | 6.95 | 4.85 | 9.05 | — |
| — | — | 2.59 | — | +0.17 | 21.4% | 162.5 | 21.4% | -0.85 | 9.03 | 7.10 | 10.95 | — |
| — | — | 1.85 | — | +0.12 | 21.7% | 165 | 21.7% | -0.91 | 11.65 | 9.90 | 13.40 | — |
| — | — | 2.38 | — | +0.08 | 22.3% | 167.5 | 22.3% | -0.95 | 14.05 | 12.00 | 16.10 | — |
| — | — | 2.32 | — | +0.06 | 23.0% | 170 | 23.0% | -0.98 | 16.52 | 14.45 | 18.60 | — |
| — | — | 2.29 | — | +0.04 | 23.9% | 172.5 | 23.9% | -1.00 | 19.02 | 16.95 | 21.10 | — |
| — | — | 2.26 | — | +0.03 | 24.9% | 175 | 24.9% | -1.00 | 21.52 | 19.45 | 23.60 | — |
| — | — | 2.24 | — | +0.02 | 26.1% | 177.5 | 26.1% | -1.00 | 24.02 | 21.95 | 26.10 | — |
| — | — | 2.22 | — | +0.02 | 27.5% | 180 | 27.5% | -1.00 | 26.55 | 24.50 | 28.60 | — |
| — | 0.02 | 2.20 | 1.11 | +0.01 | 29.1% | 182.5 | 29.1% | -1.00 | 29.07 | 27.05 | 31.10 | — |
| — | — | 2.19 | — | +0.01 | 30.8% | 185 | 30.8% | -1.00 | 31.57 | 29.55 | 33.60 | — |
| — | — | 2.18 | — | +0.01 | 32.6% | 187.5 | 32.6% | -1.00 | 34.08 | 32.05 | 36.10 | — |
| — | — | 2.17 | — | +0.01 | 34.6% | 190 | 34.6% | -1.00 | 36.58 | 34.55 | 38.60 | — |
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.