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 | |
| — | 49.35 | 53.30 | 51.33 | +0.96 | 35.9% | 105 | 35.9% | -0.04 | — | — | 2.35 | — |
| — | 44.60 | 48.50 | 46.55 | +0.95 | 33.4% | 110 | 33.4% | -0.05 | — | — | 2.44 | — |
| — | 39.90 | 43.75 | 41.83 | +0.94 | 31.1% | 115 | 31.1% | -0.06 | — | — | 2.56 | — |
| — | 35.05 | 39.05 | 37.05 | +0.93 | 29.0% | 120 | 29.0% | -0.07 | — | — | 2.75 | — |
| — | 30.45 | 34.45 | 32.45 | +0.91 | 27.0% | 125 | 27.0% | -0.09 | — | — | 2.35 | — |
| — | 26.65 | 29.55 | 28.10 | +0.88 | 25.3% | 130 | 25.3% | -0.12 | 1.31 | 0.69 | 1.94 | — |
| — | 22.25 | 25.30 | 23.77 | +0.85 | 23.7% | 135 | 23.7% | -0.16 | 2.08 | 1.31 | 2.84 | — |
| — | 18.40 | 21.25 | 19.82 | +0.80 | 22.4% | 140 | 22.4% | -0.21 | 3.19 | 2.38 | 4.00 | — |
| — | 14.40 | 17.80 | 16.10 | +0.74 | 21.3% | 145 | 21.3% | -0.27 | 4.38 | 2.66 | 6.10 | — |
| — | 10.60 | 13.00 | 11.80 | +0.66 | 20.4% | 150 | 20.4% | -0.35 | 4.97 | 3.85 | 6.10 | — |
| — | 8.70 | 11.00 | 9.85 | +0.58 | 19.8% | 155 | 19.8% | -0.45 | 7.92 | 6.55 | 9.30 | — |
| — | 6.45 | 9.00 | 7.72 | +0.49 | 19.3% | 160 | 19.3% | -0.56 | 10.65 | 9.50 | 11.80 | — |
| — | 3.45 | 6.00 | 4.72 | +0.39 | 19.0% | 165 | 19.0% | -0.67 | 13.07 | 11.40 | 14.75 | — |
| — | 1.71 | 4.75 | 3.23 | +0.31 | 18.9% | 170 | 18.9% | -0.77 | 16.88 | 14.90 | 18.85 | — |
| — | 1.78 | 4.50 | 3.14 | +0.24 | 18.9% | 175 | 18.9% | -0.87 | 21.05 | 19.05 | 23.05 | — |
| — | 0.25 | 3.70 | 1.98 | — | — | 180 | 19.1% | -0.95 | 25.82 | 23.85 | 27.80 | — |
| — | — | 3.20 | — | +0.13 | 19.4% | 185 | 19.4% | -1.00 | 30.80 | 28.85 | 32.75 | — |
| — | — | 1.70 | — | +0.10 | 19.7% | 190 | 19.7% | -1.00 | 35.80 | 33.85 | 37.75 | — |
| — | — | 2.56 | — | +0.08 | 20.2% | 195 | 20.2% | -1.00 | 40.80 | 38.85 | 42.75 | — |
| — | — | 2.40 | — | +0.06 | 20.7% | 200 | 20.7% | -1.00 | 45.80 | 43.85 | 47.75 | — |
| — | — | 2.23 | — | +0.04 | 21.9% | 210 | 21.9% | -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.