Spot 154.35
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.45 | 52.45 | 50.45 | +0.99 | 38.2% | 105 | 38.2% | -0.01 | 0.55 | 0.10 | 0.99 | — |
| — | 43.55 | 47.50 | 45.52 | +0.98 | 35.5% | 110 | 35.5% | -0.02 | — | — | 0.44 | — |
| — | 38.65 | 42.20 | 40.42 | +0.98 | 32.9% | 115 | 32.9% | -0.02 | — | — | 0.70 | — |
| — | 34.85 | 36.90 | 35.88 | +0.97 | 30.5% | 120 | 30.5% | -0.03 | — | — | 0.91 | — |
| — | 29.90 | 32.10 | 31.00 | +0.95 | 28.3% | 125 | 28.3% | -0.05 | 0.41 | 0.02 | 0.80 | — |
| — | 24.05 | 28.00 | 26.02 | +0.93 | 26.3% | 130 | 26.3% | -0.07 | — | — | 0.72 | — |
| — | 19.25 | 23.25 | 21.25 | +0.90 | 24.6% | 135 | 24.6% | -0.11 | — | — | 2.00 | — |
| — | 16.05 | 18.30 | 17.18 | +0.84 | 23.1% | 140 | 23.1% | -0.16 | 1.22 | 0.17 | 2.26 | — |
| — | 10.60 | 14.55 | 12.57 | +0.77 | 21.9% | 145 | 21.9% | -0.24 | 1.76 | 0.12 | 3.40 | — |
| — | 7.60 | 10.60 | 9.10 | +0.67 | 20.9% | 150 | 20.9% | -0.34 | 3.37 | 1.39 | 5.35 | — |
| — | 4.30 | 7.90 | 6.10 | +0.55 | 20.1% | 155 | 20.1% | -0.47 | 5.45 | 3.50 | 7.40 | — |
| — | 1.93 | 5.00 | 3.46 | +0.41 | 19.6% | 160 | 19.6% | -0.61 | 8.12 | 6.25 | 10.00 | — |
| — | 0.75 | 2.60 | 1.68 | +0.29 | 19.4% | 165 | 19.4% | -0.75 | 11.60 | 9.95 | 13.25 | — |
| — | 0.70 | 2.01 | 1.35 | +0.19 | 19.4% | 170 | 19.4% | -0.87 | 16.02 | 14.05 | 18.00 | — |
| — | 0.08 | 1.36 | 0.72 | +0.13 | 19.6% | 175 | 19.6% | -0.95 | 20.77 | 18.80 | 22.75 | — |
| — | — | 1.26 | — | +0.08 | 20.0% | 180 | 20.0% | -1.00 | 25.80 | 23.85 | 27.75 | — |
| — | — | 1.00 | — | +0.05 | 20.5% | 185 | 20.5% | -1.00 | 30.77 | 28.80 | 32.75 | — |
| — | — | 1.00 | — | +0.03 | 21.3% | 190 | 21.3% | -1.00 | 35.80 | 33.85 | 37.75 | — |
| — | — | 1.00 | — | +0.02 | 22.2% | 195 | 22.2% | -1.00 | 40.80 | 38.85 | 42.75 | — |
| — | — | 0.98 | — | +0.02 | 23.2% | 200 | 23.2% | -1.00 | 45.65 | 43.80 | 47.50 | — |
| — | — | 2.17 | — | +0.01 | 25.5% | 210 | 25.5% | -1.00 | 55.80 | 53.85 | 57.75 | — |
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.