Spot 154.33
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.70 | 55.50 | 54.10 | +0.90 | 69.1% | 105 | 69.1% | -0.10 | 2.79 | 2.54 | 3.05 | — |
| — | 48.70 | 50.60 | 49.65 | +0.88 | 67.8% | 110 | 67.8% | -0.12 | 3.67 | 3.50 | 3.85 | — |
| — | 44.20 | 47.35 | 45.77 | +0.85 | 66.8% | 115 | 66.8% | -0.15 | 4.62 | 4.45 | 4.80 | — |
| — | 40.60 | 42.45 | 41.52 | +0.83 | 66.0% | 120 | 66.0% | -0.17 | 5.72 | 5.55 | 5.90 | — |
| — | 36.65 | 39.95 | 38.30 | +0.80 | 65.3% | 125 | 65.3% | -0.21 | 6.95 | 6.70 | 7.20 | — |
| — | 33.90 | 35.15 | 34.52 | +0.76 | 64.8% | 130 | 64.8% | -0.24 | 8.53 | 8.25 | 8.80 | — |
| — | 30.70 | 31.90 | 31.30 | +0.73 | 64.4% | 135 | 64.4% | -0.28 | 10.35 | 10.10 | 10.60 | — |
| 2,572 | 27.80 | 29.10 | 28.45 | — | — | 140 | 64.2% | -0.31 | 12.38 | 12.10 | 12.65 | — |
| — | 24.90 | 26.50 | 25.70 | +0.65 | 64.1% | 145 | 64.1% | -0.35 | 14.62 | 14.35 | 14.90 | — |
| — | 22.65 | 23.75 | 23.20 | +0.61 | 64.1% | 150 | 64.1% | -0.39 | 17.05 | 16.70 | 17.40 | — |
| — | 20.15 | 21.55 | 20.85 | +0.57 | 64.2% | 155 | 64.2% | -0.43 | 19.88 | 19.55 | 20.20 | — |
| — | 18.50 | 19.50 | 19.00 | +0.54 | 64.3% | 160 | 64.3% | -0.47 | 22.73 | 22.35 | 23.10 | — |
| — | 16.70 | 17.70 | 17.20 | +0.50 | 64.5% | 165 | 64.5% | -0.51 | 25.85 | 25.40 | 26.30 | — |
| — | 15.05 | 15.70 | 15.38 | +0.47 | 64.7% | 170 | 64.7% | -0.54 | 29.27 | 28.60 | 29.95 | — |
| — | 13.80 | 14.30 | 14.05 | +0.43 | 65.0% | 175 | 65.0% | -0.58 | 32.70 | 32.05 | 33.35 | — |
| — | 12.40 | 12.95 | 12.68 | +0.40 | 65.3% | 180 | 65.3% | -0.61 | 36.33 | 34.90 | 37.75 | — |
| — | 11.05 | 11.70 | 11.38 | +0.37 | 65.6% | 185 | 65.6% | -0.64 | 40.27 | 39.05 | 41.50 | — |
| — | 10.00 | 10.50 | 10.25 | +0.34 | 66.0% | 190 | 66.0% | -0.67 | 44.08 | 43.20 | 44.95 | — |
| — | 8.75 | 9.60 | 9.18 | +0.32 | 66.4% | 195 | 66.4% | -0.69 | 48.12 | 47.25 | 49.00 | — |
| — | 8.25 | 8.65 | 8.45 | +0.29 | 66.7% | 200 | 66.7% | -0.72 | 52.23 | 51.45 | 53.00 | — |
| — | 7.35 | 8.00 | 7.67 | +0.27 | 67.1% | 205 | 67.1% | -0.74 | 56.42 | 55.35 | 57.50 | — |
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.