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 | |
| — | 49.65 | 52.85 | 51.25 | +0.98 | 35.9% | 105 | 35.9% | -0.02 | — | — | 1.35 | — |
| — | 44.45 | 47.95 | 46.20 | +0.97 | 33.5% | 110 | 33.5% | -0.03 | — | — | 1.55 | — |
| — | 39.65 | 43.05 | 41.35 | +0.96 | 31.2% | 115 | 31.2% | -0.04 | — | — | 0.57 | — |
| — | 35.65 | 38.10 | 36.88 | +0.95 | 29.1% | 120 | 29.1% | -0.05 | 0.28 | 0.01 | 0.56 | — |
| — | 30.30 | 33.40 | 31.85 | +0.93 | 27.1% | 125 | 27.1% | -0.07 | — | — | 0.73 | — |
| — | 25.60 | 28.65 | 27.12 | +0.91 | 25.3% | 130 | 25.3% | -0.09 | 0.51 | 0.01 | 1.00 | — |
| — | 20.75 | 24.15 | 22.45 | +0.87 | 23.7% | 135 | 23.7% | -0.13 | — | — | 2.07 | — |
| — | 16.60 | 19.85 | 18.23 | +0.82 | 22.3% | 140 | 22.3% | -0.18 | 2.29 | 0.99 | 3.60 | — |
| — | 12.25 | 14.80 | 13.53 | +0.76 | 21.2% | 145 | 21.2% | -0.25 | 2.67 | 1.15 | 4.20 | — |
| — | 8.65 | 12.50 | 10.57 | +0.68 | 20.2% | 150 | 20.2% | -0.34 | 4.03 | 2.10 | 5.95 | — |
| — | 5.75 | 9.50 | 7.62 | +0.57 | 19.5% | 155 | 19.5% | -0.44 | 5.88 | 4.20 | 7.55 | — |
| — | 4.00 | 6.60 | 5.30 | +0.47 | 18.9% | 160 | 18.9% | -0.57 | 8.50 | 6.65 | 10.35 | — |
| — | 2.05 | 4.90 | 3.48 | +0.36 | 18.6% | 165 | 18.6% | -0.69 | 11.78 | 10.05 | 13.50 | — |
| — | 1.90 | 3.40 | 2.65 | +0.26 | 18.5% | 170 | 18.5% | -0.81 | 15.88 | 14.15 | 17.60 | — |
| — | 1.00 | 1.45 | 1.23 | +0.18 | 18.7% | 175 | 18.7% | -0.90 | 20.68 | 18.80 | 22.55 | — |
| — | 0.01 | 1.31 | 0.66 | +0.13 | 19.1% | 180 | 19.1% | -0.98 | 25.90 | 23.80 | 28.00 | — |
| — | 0.50 | 1.87 | 1.19 | +0.09 | 19.7% | 185 | 19.7% | -1.00 | 30.65 | 28.80 | 32.50 | — |
| — | — | 1.00 | — | +0.06 | 20.6% | 190 | 20.6% | -1.00 | 35.80 | 33.80 | 37.80 | — |
| — | — | 1.00 | — | +0.05 | 21.8% | 195 | 21.8% | -1.00 | 40.83 | 38.80 | 42.85 | — |
| — | — | 0.50 | — | +0.04 | 23.3% | 200 | 23.3% | -1.00 | 45.70 | 43.80 | 47.60 | — |
| — | — | 1.00 | — | +0.03 | 27.1% | 210 | 27.1% | -1.00 | 55.90 | 53.80 | 58.00 | — |
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.