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 | |
| — | 30.70 | 33.60 | 32.15 | +0.95 | 53.1% | 124 | 53.1% | -0.05 | 0.56 | 0.53 | 0.60 | — |
| — | 28.70 | 31.50 | 30.10 | +0.94 | 52.3% | 126 | 52.3% | -0.06 | 0.78 | 0.67 | 0.89 | — |
| — | 28.05 | 29.50 | 28.77 | +0.92 | 51.7% | 128 | 51.7% | -0.08 | 0.93 | 0.82 | 1.03 | — |
| — | 26.20 | 26.90 | 26.55 | +0.91 | 51.1% | 130 | 51.1% | -0.09 | 1.02 | 1.00 | 1.05 | — |
| — | 23.70 | 25.30 | 24.50 | +0.89 | 50.6% | 132 | 50.6% | -0.11 | 1.24 | 1.21 | 1.26 | — |
| — | 21.95 | 22.40 | 22.18 | +0.86 | 49.9% | 135 | 49.9% | -0.14 | 1.64 | 1.61 | 1.67 | — |
| — | 20.15 | 21.35 | 20.75 | +0.84 | 49.4% | 137 | — | — | 1.98 | 1.80 | 2.15 | — |
| — | 19.25 | 21.15 | 20.20 | +0.83 | 49.2% | 138 | 49.2% | -0.17 | 2.17 | 2.13 | 2.21 | — |
| — | 16.70 | 17.55 | 17.12 | +0.79 | 48.6% | 141 | 48.6% | -0.21 | 2.82 | 2.75 | 2.89 | — |
| — | 16.25 | 16.85 | 16.55 | +0.77 | 48.5% | 142 | 48.5% | -0.23 | 3.08 | 3.00 | 3.15 | — |
| — | 14.60 | 16.65 | 15.62 | +0.76 | 48.5% | 143 | 48.5% | -0.24 | 3.55 | 3.25 | 3.85 | — |
| — | 15.05 | 15.95 | 15.50 | +0.74 | 48.4% | 144 | 48.4% | -0.26 | 3.62 | 3.55 | 3.70 | 75 |
| — | 14.40 | 14.95 | 14.68 | +0.72 | 48.4% | 145 | 48.4% | -0.28 | 3.95 | 3.90 | 4.00 | — |
| — | 13.35 | 14.40 | 13.88 | +0.71 | 48.3% | 146 | 48.3% | -0.29 | 4.28 | 4.20 | 4.35 | 625 |
| — | 12.80 | 13.80 | 13.30 | +0.69 | 48.2% | 147 | 48.2% | -0.31 | 4.60 | 4.50 | 4.70 | — |
| — | 11.85 | 13.80 | 12.82 | +0.67 | 48.2% | 148 | 48.2% | -0.33 | 4.97 | 4.90 | 5.05 | — |
| — | 11.70 | 12.35 | 12.03 | +0.65 | 48.1% | 149 | 48.1% | -0.35 | 5.40 | 5.30 | 5.50 | — |
| — | 11.15 | 11.60 | 11.38 | +0.64 | 48.1% | 150 | 48.1% | -0.37 | 5.78 | 5.70 | 5.85 | — |
| — | 10.20 | 10.95 | 10.57 | +0.62 | 48.1% | 151 | 48.1% | -0.38 | 6.20 | 6.10 | 6.30 | — |
| — | 9.60 | 10.35 | 9.97 | +0.60 | 48.0% | 152 | 48.0% | -0.40 | 6.65 | 6.55 | 6.75 | — |
| — | 9.50 | 9.90 | 9.70 | +0.58 | 48.0% | 153 | 48.0% | -0.42 | 7.15 | 7.05 | 7.25 | — |
| — | 8.90 | 9.40 | 9.15 | +0.56 | 48.0% | 154 | 48.0% | -0.44 | 7.62 | 7.50 | 7.75 | — |
| — | 8.60 | 8.90 | 8.75 | +0.54 | 48.1% | 155 | 48.1% | -0.46 | 8.12 | 8.05 | 8.20 | — |
| — | 8.15 | 8.40 | 8.28 | +0.52 | 48.1% | 156 | 48.1% | -0.48 | 8.68 | 8.55 | 8.80 | — |
| — | 7.50 | 8.15 | 7.83 | +0.50 | 48.2% | 157 | 48.2% | -0.50 | 9.22 | 9.10 | 9.35 | — |
| — | 7.30 | 7.50 | 7.40 | +0.49 | 48.3% | 158 | 48.3% | -0.52 | 9.72 | 9.45 | 10.00 | — |
| — | 6.85 | 7.10 | 6.97 | +0.47 | 48.4% | 159 | 48.4% | -0.53 | 10.35 | 9.50 | 11.20 | — |
| — | 6.50 | 6.70 | 6.60 | +0.45 | 48.6% | 160 | 48.6% | -0.55 | 11.05 | 10.80 | 11.30 | — |
| — | 6.15 | 6.35 | 6.25 | +0.43 | 48.7% | 161 | 48.7% | -0.57 | 11.30 | 10.85 | 11.75 | — |
| — | 5.80 | 6.00 | 5.90 | +0.42 | 48.9% | 162 | 48.9% | -0.59 | 12.35 | 12.10 | 12.60 | — |
| — | 5.45 | 5.65 | 5.55 | +0.40 | 49.1% | 163 | 49.1% | -0.61 | 13.07 | 12.70 | 13.45 | — |
| — | 5.15 | 5.35 | 5.25 | +0.38 | 49.2% | 164 | 49.2% | -0.62 | 14.00 | 13.55 | 14.45 | — |
| — | 4.85 | 5.05 | 4.95 | — | — | 165 | — | — | 14.35 | 13.45 | 15.25 | — |
| — | 3.65 | 3.85 | 3.75 | +0.29 | 50.2% | 170 | — | — | 18.43 | 17.95 | 18.90 | — |
| — | 2.13 | 2.29 | 2.21 | — | — | 180 | — | — | 26.45 | 25.90 | 27.00 | — |
| — | 1.62 | 1.88 | 1.75 | +0.15 | 53.9% | 185 | 53.9% | -0.86 | 30.93 | 30.35 | 31.50 | — |
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.