Spot 155.28
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.80 | 32.80 | 31.80 | +0.99 | 66.6% | 124 | 66.6% | -0.01 | — | — | 0.28 | — |
| — | 28.85 | 30.90 | 29.88 | +0.99 | 65.0% | 126 | 65.0% | -0.01 | 0.09 | 0.03 | 0.14 | — |
| — | 27.05 | 28.85 | 27.95 | +0.98 | 63.3% | 128 | 63.3% | -0.02 | 0.07 | 0.04 | 0.11 | — |
| — | 24.20 | 25.90 | 25.05 | +0.98 | 61.6% | 130 | 61.6% | -0.02 | 0.12 | 0.09 | 0.14 | — |
| — | 22.20 | 24.50 | 23.35 | +0.97 | 59.9% | 132 | 59.9% | -0.03 | 0.26 | 0.12 | 0.39 | — |
| — | 20.10 | 21.15 | 20.62 | +0.96 | 57.1% | 135 | 57.1% | -0.04 | 0.24 | 0.21 | 0.27 | — |
| — | 18.10 | 19.40 | 18.75 | +0.94 | 55.3% | 137 | 55.3% | -0.06 | 0.28 | 0.20 | 0.36 | — |
| — | 16.50 | 19.20 | 17.85 | +0.94 | 54.4% | 138 | 54.4% | -0.06 | 0.28 | 0.15 | 0.40 | — |
| — | 13.65 | 16.20 | 14.93 | +0.90 | 51.9% | 141 | 51.9% | -0.10 | 0.57 | 0.50 | 0.64 | — |
| — | 13.75 | 14.50 | 14.12 | +0.89 | 51.1% | 142 | 51.1% | -0.11 | 0.62 | 0.58 | 0.66 | — |
| — | 12.00 | 14.40 | 13.20 | +0.88 | 50.4% | 143 | 50.4% | -0.12 | 0.69 | 0.60 | 0.77 | — |
| — | 11.90 | 13.15 | 12.53 | +0.86 | 49.7% | 144 | 49.7% | -0.14 | 0.84 | 0.80 | 0.89 | — |
| — | 10.55 | 12.75 | 11.65 | +0.84 | 49.1% | 145 | 49.1% | -0.16 | 0.99 | 0.86 | 1.13 | — |
| — | 10.05 | 11.30 | 10.68 | +0.82 | 48.6% | 146 | 48.6% | -0.18 | 1.21 | 0.90 | 1.52 | — |
| — | 8.65 | 10.65 | 9.65 | +0.80 | 48.1% | 147 | 48.1% | -0.21 | 1.27 | 0.92 | 1.62 | — |
| — | 7.70 | 9.95 | 8.82 | +0.77 | 47.7% | 148 | 47.7% | -0.23 | 1.64 | 1.47 | 1.80 | — |
| — | 7.55 | 9.00 | 8.28 | +0.74 | 47.4% | 149 | 47.4% | -0.26 | 1.79 | 1.62 | 1.97 | — |
| — | 6.95 | 7.60 | 7.28 | +0.71 | 47.1% | 150 | 47.1% | -0.29 | 2.10 | 2.06 | 2.15 | — |
| — | 6.20 | 7.50 | 6.85 | +0.68 | 46.9% | 151 | 46.9% | -0.33 | 2.44 | 2.39 | 2.50 | — |
| — | 5.95 | 6.90 | 6.42 | +0.64 | 46.8% | 152 | 46.8% | -0.36 | 3.15 | 2.41 | 3.90 | — |
| — | 5.65 | 6.10 | 5.88 | — | — | 152.5 | 46.7% | -0.38 | 3.06 | 2.93 | 3.20 | — |
| — | 5.15 | 6.25 | 5.70 | +0.60 | 46.7% | 153 | 46.7% | -0.40 | 3.20 | 3.10 | 3.30 | — |
| — | 4.20 | 6.45 | 5.33 | +0.57 | 46.6% | 154 | 46.6% | -0.43 | 3.65 | 3.55 | 3.75 | — |
| — | 4.45 | 4.60 | 4.53 | +0.53 | 46.7% | 155 | 46.7% | -0.47 | 4.08 | 4.00 | 4.15 | — |
| — | 3.95 | 4.10 | 4.03 | +0.49 | 46.7% | 156 | 46.7% | -0.51 | 4.78 | 4.30 | 5.25 | — |
| — | 3.50 | 4.20 | 3.85 | +0.46 | 46.9% | 157 | 46.9% | -0.54 | 5.35 | 4.90 | 5.80 | — |
| — | 3.30 | 4.65 | 3.98 | +0.44 | 46.9% | 157.5 | 46.9% | -0.56 | 5.80 | 5.30 | 6.30 | — |
| — | 3.15 | 3.30 | 3.23 | +0.42 | 47.0% | 158 | 47.0% | -0.58 | 6.08 | 5.70 | 6.45 | — |
| — | 2.69 | 3.30 | 3.00 | +0.39 | 47.3% | 159 | 47.3% | -0.61 | 6.60 | 6.00 | 7.20 | — |
| — | 2.50 | 2.59 | 2.54 | +0.35 | 47.6% | 160 | 47.6% | -0.65 | 7.30 | 6.85 | 7.75 | — |
| — | 1.91 | 2.69 | 2.30 | +0.32 | 48.0% | 161 | 48.0% | -0.68 | 7.60 | 7.20 | 8.00 | — |
| — | 1.94 | 2.06 | 2.00 | — | — | 162 | — | — | 8.72 | 7.90 | 9.55 | — |
| — | 1.66 | 1.93 | 1.79 | — | — | 162.5 | — | — | 8.93 | 8.35 | 9.50 | — |
| — | 1.56 | 1.82 | 1.69 | +0.27 | 48.9% | 163 | 48.9% | -0.73 | 9.75 | 8.65 | 10.85 | — |
| — | 1.53 | 1.81 | 1.67 | +0.24 | 49.5% | 164 | 49.5% | -0.76 | 10.10 | 9.40 | 10.80 | — |
| — | 1.37 | 1.47 | 1.42 | +0.22 | 50.1% | 165 | 50.1% | -0.78 | 11.12 | 10.90 | 11.35 | — |
| — | 1.19 | 1.68 | 1.44 | — | — | 166 | — | — | 11.50 | 10.70 | 12.30 | — |
| — | 0.90 | 1.35 | 1.12 | — | — | 167 | 51.4% | -0.82 | 12.68 | 11.55 | 13.80 | — |
| — | 1.05 | 1.35 | 1.20 | +0.17 | 51.8% | 167.5 | 51.8% | -0.83 | 12.82 | 12.05 | 13.60 | — |
| — | 0.99 | 1.21 | 1.10 | +0.17 | 52.2% | 168 | — | — | 13.55 | 13.00 | 14.10 | — |
| — | 0.88 | 1.55 | 1.22 | — | — | 169 | — | — | 14.53 | 13.30 | 15.75 | — |
| — | 0.69 | 0.87 | 0.78 | — | — | 170 | — | — | 15.55 | 14.65 | 16.45 | — |
| — | 0.52 | 1.02 | 0.77 | — | — | 171 | 54.4% | -0.88 | 16.38 | 15.95 | 16.80 | — |
| — | 0.66 | 0.72 | 0.69 | +0.12 | 55.2% | 172 | 55.2% | -0.89 | 16.88 | 16.00 | 17.75 | — |
| — | 0.43 | 0.69 | 0.56 | +0.11 | 55.6% | 172.5 | 55.6% | -0.89 | 17.80 | 16.70 | 18.90 | — |
| — | 0.60 | 0.66 | 0.63 | +0.11 | 56.0% | 173 | 56.0% | -0.90 | 18.00 | 17.20 | 18.80 | — |
| — | 0.54 | 0.60 | 0.57 | +0.10 | 56.9% | 174 | 56.9% | -0.91 | 19.30 | 18.10 | 20.50 | — |
| — | 0.45 | 0.51 | 0.48 | +0.08 | 58.5% | 176 | 58.5% | -0.92 | 20.85 | 19.70 | 22.00 | — |
| — | 0.21 | 0.67 | 0.44 | +0.08 | 59.3% | 177 | 59.3% | -0.93 | 21.73 | 20.60 | 22.85 | — |
| — | 0.37 | 0.44 | 0.41 | +0.07 | 60.1% | 178 | 60.1% | -0.94 | 22.62 | 21.50 | 23.75 | — |
| — | 0.33 | 0.40 | 0.36 | +0.06 | 61.7% | 180 | 61.7% | -0.95 | 24.93 | 24.35 | 25.50 | — |
| — | 0.28 | 0.53 | 0.41 | +0.05 | 63.3% | 182 | 63.3% | -0.95 | 26.52 | 25.25 | 27.80 | — |
| — | 0.26 | 0.44 | 0.35 | +0.05 | 64.1% | 183 | 64.1% | -0.96 | 27.40 | 26.05 | 28.75 | — |
| — | 0.23 | 0.38 | 0.30 | +0.04 | 65.6% | 185 | 65.6% | -0.97 | 29.43 | 28.35 | 30.50 | — |
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.