Spot 154.67
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.15 | 61.55 | 58.85 | +0.86 | 72.7% | 105 | 72.7% | -0.14 | 6.95 | 6.20 | 7.70 | — |
| — | 53.15 | 56.40 | 54.77 | +0.84 | 72.1% | 110 | 72.1% | -0.16 | 8.50 | 8.10 | 8.90 | — |
| — | 50.50 | 52.85 | 51.67 | +0.81 | 71.6% | 115 | 71.6% | -0.19 | 9.90 | 9.40 | 10.40 | — |
| — | 45.20 | 50.00 | 47.60 | +0.79 | 71.2% | 120 | 71.2% | -0.21 | 11.78 | 11.25 | 12.30 | — |
| — | 43.55 | 47.55 | 45.55 | +0.77 | 70.8% | 125 | 70.8% | -0.24 | 13.20 | 11.90 | 14.50 | — |
| — | 41.30 | 43.55 | 42.42 | +0.74 | 70.6% | 130 | 70.6% | -0.26 | 15.25 | 14.70 | 15.80 | — |
| — | 38.65 | 41.10 | 39.88 | +0.71 | 70.4% | 135 | 70.4% | -0.29 | 17.70 | 17.10 | 18.30 | — |
| — | 36.05 | 38.10 | 37.08 | +0.69 | 70.3% | 140 | 70.3% | -0.32 | 20.02 | 19.50 | 20.55 | — |
| — | 33.45 | 35.90 | 34.67 | +0.66 | 70.2% | 145 | 70.2% | -0.34 | 22.80 | 21.95 | 23.65 | — |
| — | 31.60 | 33.35 | 32.48 | +0.64 | 70.2% | 150 | 70.2% | -0.37 | 25.18 | 24.50 | 25.85 | — |
| 338 | 28.30 | 31.45 | 29.88 | +0.61 | 70.2% | 155 | 70.2% | -0.40 | 27.88 | 26.45 | 29.30 | 377 |
| — | 26.85 | 30.85 | 28.85 | +0.58 | 70.3% | 160 | 70.3% | -0.42 | 31.05 | 30.35 | 31.75 | — |
| — | 25.85 | 27.55 | 26.70 | +0.56 | 70.4% | 165 | 70.4% | -0.45 | 34.05 | 33.25 | 34.85 | — |
| — | 23.50 | 26.20 | 24.85 | +0.54 | 70.5% | 170 | 70.5% | -0.47 | 37.48 | 36.55 | 38.40 | — |
| — | 23.15 | 24.00 | 23.57 | +0.51 | 70.6% | 175 | 70.6% | -0.50 | 40.75 | 39.75 | 41.75 | — |
| — | 21.40 | 22.75 | 22.07 | +0.49 | 70.8% | 180 | 70.8% | -0.52 | 44.38 | 43.30 | 45.45 | — |
| — | 20.05 | 21.20 | 20.62 | +0.47 | 71.0% | 185 | 71.0% | -0.54 | 47.83 | 46.55 | 49.10 | — |
| — | 18.75 | 19.90 | 19.32 | +0.45 | 71.3% | 190 | 71.3% | -0.57 | 51.30 | 49.85 | 52.75 | — |
| — | 17.20 | 18.85 | 18.02 | +0.43 | 71.5% | 195 | 71.5% | -0.59 | 55.40 | 53.40 | 57.40 | — |
| — | 16.60 | 17.55 | 17.07 | +0.41 | 71.7% | 200 | 71.7% | -0.61 | 58.95 | 57.55 | 60.35 | — |
| — | 14.30 | 15.55 | 14.93 | +0.37 | 72.3% | 210 | 72.3% | -0.64 | 67.33 | 66.20 | 68.45 | — |
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.