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 | |
| — | 54.80 | 58.00 | 56.40 | +0.86 | 82.1% | 105 | 82.1% | -0.14 | 6.45 | 4.70 | 8.20 | — |
| — | 51.20 | 54.45 | 52.83 | +0.84 | 81.7% | 110 | 81.7% | -0.16 | 7.83 | 6.15 | 9.50 | — |
| — | 47.80 | 50.30 | 49.05 | +0.81 | 81.3% | 115 | 81.3% | -0.19 | 8.93 | 7.65 | 10.20 | — |
| — | 44.65 | 47.05 | 45.85 | +0.79 | 81.1% | 120 | 81.1% | -0.21 | 10.20 | 9.25 | 11.15 | — |
| — | 41.50 | 44.50 | 43.00 | +0.76 | 80.9% | 125 | 80.9% | -0.24 | 12.10 | 11.20 | 13.00 | — |
| — | 39.00 | 40.90 | 39.95 | +0.74 | 80.7% | 130 | 80.7% | -0.27 | 14.45 | 13.95 | 14.95 | — |
| — | 35.70 | 38.90 | 37.30 | +0.71 | 80.6% | 135 | 80.6% | -0.29 | 16.50 | 14.80 | 18.20 | — |
| — | 33.10 | 36.15 | 34.62 | +0.68 | 80.5% | 140 | 80.5% | -0.32 | 19.18 | 17.70 | 20.65 | — |
| — | 30.95 | 33.70 | 32.33 | +0.65 | 80.5% | 145 | 80.5% | -0.35 | 22.30 | 20.90 | 23.70 | — |
| — | 29.10 | 31.05 | 30.07 | +0.63 | 80.5% | 150 | 80.5% | -0.38 | 24.35 | 23.70 | 25.00 | — |
| — | 26.60 | 29.30 | 27.95 | +0.60 | 80.6% | 155 | 80.6% | -0.41 | 26.88 | 25.65 | 28.10 | — |
| — | 24.70 | 27.30 | 26.00 | +0.57 | 80.7% | 160 | 80.7% | -0.43 | 30.00 | 29.10 | 30.90 | — |
| — | 22.70 | 25.45 | 24.07 | +0.55 | 80.8% | 165 | 80.8% | -0.46 | 33.85 | 32.60 | 35.10 | — |
| — | 21.10 | 23.50 | 22.30 | +0.52 | 81.0% | 170 | 81.0% | -0.49 | 37.15 | 35.55 | 38.75 | — |
| — | 19.40 | 22.75 | 21.07 | +0.49 | 81.2% | 175 | 81.2% | -0.51 | 40.55 | 38.90 | 42.20 | — |
| — | 18.10 | 21.00 | 19.55 | +0.47 | 81.4% | 180 | 81.4% | -0.54 | 44.20 | 42.95 | 45.45 | — |
| — | 16.80 | 19.75 | 18.27 | +0.45 | 81.6% | 185 | 81.6% | -0.56 | 47.80 | 46.45 | 49.15 | — |
| — | 16.30 | 17.90 | 17.10 | +0.43 | 81.9% | 190 | 81.9% | -0.58 | 51.08 | 49.55 | 52.60 | — |
| — | 14.30 | 17.45 | 15.88 | +0.41 | 82.2% | 195 | 82.2% | -0.60 | 55.05 | 53.45 | 56.65 | — |
| — | 13.25 | 15.90 | 14.57 | +0.39 | 82.5% | 200 | 82.5% | -0.62 | 59.05 | 57.50 | 60.60 | — |
| — | 11.50 | 14.80 | 13.15 | +0.35 | 83.3% | 210 | 83.3% | -0.66 | 67.25 | 65.55 | 68.95 | — |
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.