Spot 154.07
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.65 | 31.95 | 30.80 | +0.90 | 65.5% | 125 | 65.5% | -0.10 | 1.52 | 1.47 | 1.58 | — |
| — | 24.80 | 27.90 | 26.35 | +0.85 | 64.8% | 130 | 64.8% | -0.15 | 2.25 | 2.17 | 2.32 | — |
| — | 22.05 | 23.85 | 22.95 | +0.80 | 64.2% | 135 | 64.2% | -0.20 | 3.27 | 3.20 | 3.35 | — |
| — | 18.75 | 19.40 | 19.07 | +0.74 | 64.0% | 140 | 64.0% | -0.26 | 4.58 | 4.45 | 4.70 | — |
| — | — | — | — | — | — | 142 | — | — | — | — | — | — |
| — | — | — | — | — | — | 143 | — | — | — | — | — | — |
| — | — | — | — | — | — | 144 | — | — | — | — | — | — |
| — | 15.55 | 16.30 | 15.93 | +0.67 | 64.0% | 145 | 64.0% | -0.33 | 6.33 | 6.15 | 6.50 | — |
| — | — | — | — | — | — | 146 | — | — | — | — | — | — |
| — | — | — | — | — | — | 147 | — | — | — | — | — | — |
| — | — | — | — | — | — | 148 | — | — | — | — | — | — |
| — | — | — | — | — | — | 149 | — | — | — | — | — | — |
| — | 12.70 | 13.30 | 13.00 | +0.60 | 64.2% | 150 | 64.2% | -0.40 | 8.50 | 8.35 | 8.65 | — |
| — | — | — | — | — | — | 152.5 | — | — | — | — | — | — |
| — | 10.55 | 11.05 | 10.80 | +0.53 | 64.6% | 155 | 64.6% | -0.47 | 11.40 | 11.10 | 11.70 | — |
| — | — | — | — | — | — | 157.5 | — | — | — | — | — | — |
| — | 8.20 | 9.00 | 8.60 | +0.46 | 65.1% | 160 | 65.1% | -0.54 | 14.20 | 14.00 | 14.40 | — |
| — | — | — | — | — | — | 162.5 | — | — | — | — | — | — |
| — | 6.65 | 7.35 | 7.00 | +0.39 | 65.7% | 165 | 65.7% | -0.61 | 17.70 | 17.40 | 18.00 | — |
| — | — | — | — | — | — | 167.5 | — | — | — | — | — | — |
| — | 5.55 | 5.90 | 5.72 | +0.34 | 66.5% | 170 | 66.5% | -0.67 | 21.18 | 20.95 | 21.40 | — |
| — | — | — | — | — | — | 172.5 | — | — | — | — | — | — |
| — | 4.30 | 4.85 | 4.58 | +0.28 | 67.4% | 175 | 67.4% | -0.72 | 25.15 | 24.50 | 25.80 | — |
| — | — | — | — | — | — | 177.5 | — | — | — | — | — | — |
| — | 3.65 | 4.00 | 3.83 | +0.24 | 68.4% | 180 | 68.4% | -0.77 | 29.30 | 28.65 | 29.95 | — |
| — | 2.94 | 3.30 | 3.12 | +0.20 | 69.6% | 185 | 69.6% | -0.80 | 33.98 | 32.25 | 35.70 | — |
| — | 2.42 | 2.68 | 2.55 | +0.17 | 70.8% | 190 | 70.8% | -0.84 | 38.42 | 36.75 | 40.10 | — |
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.