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 | |
| — | 52.80 | 55.25 | 54.02 | +0.88 | 82.4% | 105 | 82.4% | -0.12 | 5.15 | 3.80 | 6.50 | — |
| — | 48.95 | 51.45 | 50.20 | +0.85 | 82.0% | 110 | 82.0% | -0.15 | 5.55 | 3.60 | 7.50 | — |
| — | 45.30 | 47.80 | 46.55 | +0.83 | 81.6% | 115 | 81.6% | -0.17 | 6.83 | 5.50 | 8.15 | — |
| — | 41.95 | 44.30 | 43.12 | +0.80 | 81.4% | 120 | 81.4% | -0.20 | 7.85 | 6.90 | 8.80 | — |
| — | 38.65 | 41.45 | 40.05 | +0.77 | 81.2% | 125 | 81.2% | -0.23 | 10.03 | 8.65 | 11.40 | — |
| — | 35.30 | 38.75 | 37.02 | +0.74 | 81.0% | 130 | 81.0% | -0.26 | 11.78 | 10.55 | 13.00 | — |
| — | 32.70 | 35.85 | 34.27 | +0.71 | 81.0% | 135 | 81.0% | -0.29 | 14.00 | 12.15 | 15.85 | — |
| — | 30.40 | 32.90 | 31.65 | +0.68 | 80.9% | 140 | 80.9% | -0.32 | 16.32 | 14.30 | 18.35 | — |
| — | 27.50 | 29.75 | 28.62 | +0.65 | 80.9% | 145 | 80.9% | -0.35 | 18.35 | 17.35 | 19.35 | — |
| — | 25.20 | 27.80 | 26.50 | +0.62 | 81.0% | 150 | 81.0% | -0.39 | 21.77 | 20.60 | 22.95 | — |
| — | 23.40 | 25.95 | 24.68 | +0.58 | 81.1% | 155 | 81.1% | -0.42 | 24.73 | 23.25 | 26.20 | — |
| — | 20.65 | 23.55 | 22.10 | +0.55 | 81.2% | 160 | 81.2% | -0.45 | 26.73 | 25.50 | 27.95 | — |
| — | 18.90 | 22.70 | 20.80 | +0.52 | 81.4% | 165 | 81.4% | -0.48 | 30.40 | 28.55 | 32.25 | — |
| — | 17.20 | 21.00 | 19.10 | +0.50 | 81.6% | 170 | 81.6% | -0.51 | 34.05 | 32.70 | 35.40 | — |
| — | 15.65 | 19.60 | 17.62 | +0.47 | 81.8% | 175 | 81.8% | -0.54 | 37.65 | 36.40 | 38.90 | — |
| — | 14.25 | 17.70 | 15.97 | +0.44 | 82.0% | 180 | 82.0% | -0.57 | 40.85 | 39.00 | 42.70 | — |
| — | 12.95 | 16.90 | 14.93 | +0.42 | 82.3% | 185 | 82.3% | -0.59 | 44.80 | 43.15 | 46.45 | — |
| — | 11.80 | 15.00 | 13.40 | +0.39 | 82.6% | 190 | 82.6% | -0.62 | 48.60 | 47.30 | 49.90 | — |
| — | 11.10 | 14.65 | 12.88 | +0.37 | 82.9% | 195 | 82.9% | -0.64 | 52.45 | 51.05 | 53.85 | — |
| — | 10.35 | 13.65 | 12.00 | +0.35 | 83.2% | 200 | 83.2% | -0.66 | 56.40 | 55.10 | 57.70 | — |
| — | 8.45 | 11.30 | 9.88 | — | — | 210 | 83.9% | -0.70 | 64.70 | 63.40 | 66.00 | — |
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.