Spot 154.74
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.20 | 31.00 | 30.10 | +1.00 | 51.6% | 125 | 51.6% | -0.00 | — | — | 0.02 | — |
| — | 24.30 | 25.40 | 24.85 | +1.00 | 48.6% | 130 | 48.6% | -0.00 | — | — | 0.02 | — |
| — | 19.20 | 21.05 | 20.12 | +1.00 | 46.0% | 135 | 46.0% | -0.00 | — | — | 0.03 | — |
| — | 14.40 | 15.25 | 14.82 | +0.99 | 44.2% | 140 | 44.2% | -0.01 | — | — | 0.03 | — |
| — | 11.45 | 12.25 | 11.85 | +0.98 | 43.4% | 143 | 43.4% | -0.02 | — | — | 0.09 | — |
| — | 10.55 | 11.25 | 10.90 | +0.97 | 42.9% | 144 | 42.9% | -0.03 | 0.06 | 0.01 | 0.10 | — |
| — | 9.45 | 10.25 | 9.85 | +0.96 | 42.4% | 145 | 42.4% | -0.05 | 0.04 | 0.03 | 0.05 | — |
| — | 8.45 | 9.30 | 8.88 | +0.94 | 41.7% | 146 | 41.7% | -0.06 | 0.07 | 0.01 | 0.13 | — |
| — | 7.45 | 8.30 | 7.88 | +0.91 | 41.0% | 147 | 41.0% | -0.09 | 0.08 | 0.01 | 0.15 | — |
| — | 6.50 | 7.35 | 6.92 | +0.88 | 40.2% | 148 | 40.2% | -0.12 | 0.13 | 0.06 | 0.20 | — |
| — | 5.55 | 6.40 | 5.97 | +0.85 | 39.4% | 149 | 39.4% | -0.15 | 0.18 | 0.12 | 0.24 | — |
| — | 4.80 | 5.45 | 5.12 | +0.79 | 38.6% | 150 | 38.6% | -0.21 | 0.27 | 0.20 | 0.34 | — |
| — | 2.75 | 3.30 | 3.02 | +0.64 | 36.9% | 152.5 | 36.9% | -0.36 | 0.72 | 0.66 | 0.79 | — |
| — | 1.36 | 1.58 | 1.47 | +0.46 | 35.8% | 155 | 35.8% | -0.54 | 1.64 | 1.48 | 1.80 | — |
| — | 0.49 | 0.70 | 0.59 | +0.28 | 35.4% | 157.5 | 35.4% | -0.72 | 3.25 | 3.00 | 3.50 | — |
| — | 0.17 | 0.21 | 0.19 | +0.15 | 35.8% | 160 | 35.8% | -0.86 | 5.40 | 5.10 | 5.70 | — |
| — | 0.05 | 0.14 | 0.10 | +0.07 | 36.7% | 162.5 | 36.7% | -0.93 | 7.70 | 7.35 | 8.05 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 38.0% | 165 | 38.0% | -0.97 | 10.20 | 9.80 | 10.60 | — |
| — | — | 0.05 | — | +0.01 | 39.1% | 167.5 | 39.1% | -0.99 | 12.75 | 12.30 | 13.20 | — |
| — | — | 0.04 | — | +0.01 | 40.1% | 170 | 40.1% | -1.00 | 15.20 | 14.80 | 15.60 | — |
| — | — | 0.02 | — | +0.00 | 41.1% | 172.5 | 41.1% | -1.00 | 17.52 | 16.45 | 18.60 | — |
| — | — | 0.03 | — | +0.00 | 42.2% | 175 | 42.2% | -1.00 | 19.98 | 19.00 | 20.95 | — |
| — | — | 0.09 | — | +0.00 | 43.6% | 177.5 | 43.6% | -1.00 | 22.60 | 21.45 | 23.75 | — |
| — | — | 0.29 | — | +0.00 | 45.1% | 180 | 45.1% | -1.00 | 25.10 | 24.15 | 26.05 | — |
| — | — | 0.09 | — | +0.00 | 46.9% | 182.5 | 46.9% | -1.00 | 27.50 | 26.45 | 28.55 | — |
| — | — | 0.03 | — | +0.00 | 48.9% | 185 | 48.9% | -1.00 | 29.90 | 28.95 | 30.85 | — |
| — | — | 2.13 | — | +0.00 | 51.1% | 187.5 | 51.1% | -1.00 | 32.45 | 31.45 | 33.45 | — |
| — | — | 0.63 | — | +0.00 | 53.6% | 190 | 53.6% | -1.00 | 34.95 | 34.00 | 35.90 | — |
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.