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 | |
| — | 55.95 | 59.35 | 57.65 | +0.87 | 69.4% | 105 | 69.4% | -0.13 | 5.80 | 5.50 | 6.10 | — |
| — | 52.55 | 55.65 | 54.10 | +0.84 | 68.7% | 110 | 68.7% | -0.16 | 7.08 | 6.85 | 7.30 | — |
| — | 48.70 | 52.10 | 50.40 | +0.82 | 68.1% | 115 | 68.1% | -0.18 | 8.50 | 7.95 | 9.05 | — |
| — | 45.80 | 48.45 | 47.12 | +0.80 | 67.5% | 120 | 67.5% | -0.21 | 9.85 | 9.60 | 10.10 | — |
| — | 41.70 | 44.60 | 43.15 | +0.77 | 67.1% | 125 | 67.1% | -0.23 | 11.47 | 11.15 | 11.80 | — |
| — | 39.70 | 41.25 | 40.48 | +0.74 | 66.8% | 130 | 66.8% | -0.26 | 13.38 | 13.05 | 13.70 | — |
| — | 36.60 | 38.95 | 37.77 | +0.72 | 66.5% | 135 | 66.5% | -0.29 | 15.60 | 15.00 | 16.20 | — |
| — | 34.10 | 36.50 | 35.30 | +0.69 | 66.3% | 140 | 66.3% | -0.32 | 17.95 | 17.35 | 18.55 | — |
| — | 31.50 | 34.00 | 32.75 | +0.66 | 66.2% | 145 | 66.2% | -0.35 | 20.27 | 19.95 | 20.60 | — |
| — | 29.50 | 31.05 | 30.27 | +0.63 | 66.2% | 150 | 66.2% | -0.38 | 22.90 | 22.55 | 23.25 | — |
| — | 27.50 | 28.70 | 28.10 | +0.60 | 66.2% | 155 | 66.2% | -0.41 | 25.65 | 25.25 | 26.05 | — |
| — | 25.60 | 26.75 | 26.18 | +0.57 | 66.2% | 160 | 66.2% | -0.43 | 28.55 | 28.15 | 28.95 | — |
| — | 23.25 | 25.10 | 24.18 | +0.54 | 66.3% | 165 | 66.3% | -0.46 | 31.70 | 31.00 | 32.40 | — |
| — | 21.85 | 22.90 | 22.38 | +0.52 | 66.4% | 170 | 66.4% | -0.49 | 34.98 | 34.35 | 35.60 | — |
| — | 20.25 | 21.35 | 20.80 | +0.49 | 66.5% | 175 | 66.5% | -0.52 | 38.52 | 37.85 | 39.20 | — |
| — | 19.00 | 19.85 | 19.43 | +0.47 | 66.7% | 180 | 66.7% | -0.54 | 41.80 | 40.90 | 42.70 | — |
| — | 17.70 | 18.70 | 18.20 | +0.44 | 66.9% | 185 | 66.9% | -0.57 | 45.48 | 44.35 | 46.60 | — |
| — | 16.45 | 17.40 | 16.93 | +0.42 | 67.1% | 190 | 67.1% | -0.59 | 49.27 | 47.30 | 51.25 | — |
| — | 15.10 | 16.25 | 15.68 | +0.40 | 67.4% | 195 | 67.4% | -0.61 | 53.00 | 50.90 | 55.10 | — |
| — | 14.20 | 15.15 | 14.68 | +0.38 | 67.7% | 200 | 67.7% | -0.64 | 57.00 | 55.90 | 58.10 | — |
| — | 12.40 | 13.00 | 12.70 | +0.34 | 68.2% | 210 | 68.2% | -0.68 | 65.65 | 64.20 | 67.10 | — |
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.