Spot 154.08
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 17/09 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.35 | 52.55 | 50.95 | +0.98 | 37.9% | 105 | 37.9% | -0.02 | 0.54 | 0.10 | 0.98 | — |
| — | 43.90 | 47.65 | 45.77 | +0.98 | 34.9% | 110 | 34.9% | -0.02 | — | — | 0.64 | — |
| — | 39.25 | 42.70 | 40.98 | +0.97 | 32.2% | 115 | 32.2% | -0.03 | — | — | 0.54 | — |
| — | 35.20 | 37.85 | 36.52 | +0.96 | 29.6% | 120 | 29.6% | -0.04 | — | — | 0.52 | — |
| — | 30.30 | 32.95 | 31.62 | +0.95 | 27.3% | 125 | 27.3% | -0.05 | 0.29 | 0.02 | 0.57 | — |
| — | 25.60 | 28.10 | 26.85 | +0.93 | 25.3% | 130 | 25.3% | -0.07 | 0.43 | 0.01 | 0.85 | — |
| — | 20.85 | 23.35 | 22.10 | +0.89 | 23.6% | 135 | 23.6% | -0.11 | — | — | 1.09 | — |
| — | 16.45 | 18.35 | 17.40 | +0.85 | 22.1% | 140 | 22.1% | -0.16 | 1.67 | 0.39 | 2.94 | 24 |
| 1,106 | 11.25 | 14.70 | 12.97 | +0.78 | 20.9% | 145 | 20.9% | -0.23 | 1.99 | 0.17 | 3.80 | 71 |
| 220 | 8.30 | 10.90 | 9.60 | +0.68 | 20.1% | 150 | 20.1% | -0.33 | 3.25 | 2.46 | 4.05 | — |
| — | 4.20 | 6.75 | 5.47 | +0.57 | 19.4% | 155 | 19.4% | -0.45 | 5.17 | 3.40 | 6.95 | — |
| — | 2.87 | 5.80 | 4.33 | +0.44 | 19.1% | 160 | 19.1% | -0.58 | 7.85 | 6.90 | 8.80 | — |
| — | 2.00 | 3.60 | 2.80 | +0.32 | 19.0% | 165 | 19.0% | -0.72 | 11.25 | 9.50 | 13.00 | — |
| — | 0.50 | 1.85 | 1.18 | +0.22 | 19.1% | 170 | 19.1% | -0.83 | 15.35 | 13.90 | 16.80 | — |
| — | 0.75 | 2.10 | 1.43 | +0.15 | 19.4% | 175 | 19.4% | -0.93 | 20.82 | 18.80 | 22.85 | — |
| — | — | 1.11 | — | +0.10 | 19.9% | 180 | 19.9% | -0.99 | 25.82 | 23.80 | 27.85 | — |
| — | — | 1.00 | — | +0.06 | 20.5% | 185 | 20.5% | -1.00 | 30.73 | 28.80 | 32.65 | — |
| — | — | 0.80 | — | +0.04 | 21.3% | 190 | 21.3% | -1.00 | 35.83 | 33.80 | 37.85 | — |
| — | — | 1.00 | — | +0.03 | 22.3% | 195 | 22.3% | -1.00 | 40.83 | 38.80 | 42.85 | — |
| — | — | 2.23 | — | +0.02 | 23.3% | 200 | 23.3% | -1.00 | 45.75 | 43.80 | 47.70 | — |
| — | — | 2.17 | — | +0.02 | 25.6% | 210 | 25.6% | -1.00 | 55.75 | 53.80 | 57.70 | — |
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.