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 | |
| — | 29.30 | 31.20 | 30.25 | +1.00 | 42.7% | 125 | 42.7% | -0.00 | — | — | 0.12 | — |
| — | 24.45 | 25.40 | 24.93 | +1.00 | 40.1% | 130 | 40.1% | -0.00 | — | — | 0.13 | — |
| — | 20.60 | 21.40 | 21.00 | +0.99 | 38.2% | 134 | 38.2% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 19.50 | 20.40 | 19.95 | +0.98 | 37.8% | 135 | 37.8% | -0.02 | 0.08 | 0.01 | 0.15 | — |
| — | 18.60 | 19.40 | 19.00 | +0.98 | 37.3% | 136 | 37.3% | -0.02 | 0.08 | 0.01 | 0.15 | — |
| — | 17.55 | 18.45 | 18.00 | +0.98 | 36.9% | 137 | 36.9% | -0.02 | 0.09 | 0.01 | 0.16 | — |
| — | 16.55 | 17.45 | 17.00 | +0.97 | 36.5% | 138 | 36.5% | -0.03 | 0.09 | 0.01 | 0.17 | — |
| — | 15.55 | 16.45 | 16.00 | +0.96 | 36.1% | 139 | 36.1% | -0.04 | 0.10 | 0.01 | 0.19 | — |
| — | 14.60 | 15.25 | 14.93 | +0.95 | 35.8% | 140 | 35.8% | -0.05 | 0.10 | 0.01 | 0.19 | — |
| — | 13.60 | 14.50 | 14.05 | +0.94 | 35.4% | 141 | 35.4% | -0.06 | 0.15 | 0.03 | 0.27 | — |
| — | 12.65 | 13.55 | 13.10 | +0.93 | 35.0% | 142 | 35.0% | -0.07 | 0.17 | 0.09 | 0.25 | — |
| — | 11.85 | 12.60 | 12.22 | +0.91 | 34.7% | 143 | 34.7% | -0.09 | 0.20 | 0.10 | 0.31 | — |
| — | 10.80 | 11.65 | 11.22 | +0.89 | 34.4% | 144 | 34.4% | -0.11 | 0.30 | 0.24 | 0.36 | — |
| — | 10.00 | 10.75 | 10.38 | +0.87 | 34.1% | 145 | 34.1% | -0.13 | 0.34 | 0.23 | 0.45 | — |
| — | 9.10 | 9.85 | 9.47 | +0.85 | 33.8% | 146 | 33.8% | -0.15 | 0.47 | 0.32 | 0.63 | — |
| — | 8.10 | 8.95 | 8.53 | +0.82 | 33.5% | 147 | 33.5% | -0.18 | 0.59 | 0.47 | 0.72 | — |
| — | 7.45 | 8.10 | 7.78 | +0.79 | 33.2% | 148 | 33.2% | -0.21 | 0.78 | 0.68 | 0.87 | — |
| — | 6.45 | 7.15 | 6.80 | +0.75 | 33.0% | 149 | 33.0% | -0.25 | 0.97 | 0.88 | 1.06 | — |
| — | 5.70 | 6.40 | 6.05 | +0.71 | 32.8% | 150 | 32.8% | -0.28 | 1.11 | 0.96 | 1.27 | — |
| — | 4.10 | 4.65 | 4.38 | +0.60 | 32.3% | 152.5 | 32.3% | -0.40 | 1.92 | 1.68 | 2.15 | — |
| — | 2.76 | 3.10 | 2.93 | +0.49 | 31.9% | 155 | 31.9% | -0.52 | 3.04 | 2.79 | 3.30 | — |
| — | 1.73 | 2.04 | 1.89 | +0.36 | 31.6% | 157.5 | 31.6% | -0.64 | 4.45 | 4.25 | 4.65 | — |
| — | 1.03 | 1.23 | 1.13 | +0.26 | 31.5% | 160 | 31.5% | -0.75 | 6.17 | 5.75 | 6.60 | — |
| — | 0.51 | 0.80 | 0.66 | +0.17 | 31.6% | 162.5 | 31.6% | -0.83 | 8.22 | 7.75 | 8.70 | — |
| — | 0.32 | 0.40 | 0.36 | +0.11 | 31.7% | 165 | 31.7% | -0.90 | 10.47 | 10.00 | 10.95 | — |
| — | 0.06 | 0.32 | 0.19 | +0.07 | 32.0% | 167.5 | 32.0% | -0.95 | 12.78 | 12.35 | 13.20 | — |
| — | 0.07 | 0.15 | 0.11 | +0.04 | 32.4% | 170 | 32.4% | -0.97 | 15.28 | 14.80 | 15.75 | — |
| — | 0.01 | 0.17 | 0.09 | +0.02 | 32.8% | 172.5 | 32.8% | -0.99 | 17.70 | 17.30 | 18.10 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 33.3% | 175 | 33.3% | -1.00 | 20.25 | 19.80 | 20.70 | — |
| — | — | 0.13 | — | +0.01 | 33.8% | 177.5 | 33.8% | -1.00 | 22.75 | 22.30 | 23.20 | — |
| — | — | 0.10 | — | +0.00 | 34.5% | 180 | 34.5% | -1.00 | 25.25 | 24.80 | 25.70 | — |
| — | — | 0.12 | — | +0.00 | 35.2% | 182.5 | 35.2% | -1.00 | 27.40 | 26.45 | 28.35 | — |
| — | — | 0.12 | — | +0.00 | 35.9% | 185 | 35.9% | -1.00 | 29.90 | 28.95 | 30.85 | — |
| — | — | 0.12 | — | +0.00 | 36.7% | 187.5 | 36.7% | -1.00 | 32.40 | 31.45 | 33.35 | — |
| — | — | 0.12 | — | +0.00 | 37.6% | 190 | 37.6% | -1.00 | 34.92 | 33.95 | 35.90 | — |
| — | — | 0.12 | — | +0.00 | 38.5% | 192.5 | 38.5% | -1.00 | 37.40 | 36.45 | 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.