Spot 154.62
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.55 | 31.35 | 29.45 | +1.00 | 37.0% | 125 | 37.0% | +0.00 | — | — | 0.04 | — |
| — | 22.55 | 26.40 | 24.48 | +1.00 | 33.9% | 130 | 33.9% | +0.00 | — | — | 0.03 | — |
| — | 17.60 | 20.75 | 19.18 | +1.00 | 31.3% | 135 | 31.3% | +0.00 | — | — | 0.05 | — |
| — | 14.55 | 18.50 | 16.52 | +1.00 | 30.0% | 138 | 30.0% | +0.00 | — | — | 0.75 | — |
| — | 13.55 | 17.50 | 15.53 | +1.00 | 29.6% | 139 | 29.6% | -0.00 | — | — | 0.75 | — |
| — | 12.55 | 15.10 | 13.82 | +1.00 | 29.2% | 140 | 29.2% | -0.00 | — | — | 0.05 | — |
| — | 12.05 | 15.05 | 13.55 | +1.00 | 28.8% | 141 | 28.8% | -0.00 | — | — | 0.75 | — |
| — | 10.55 | 14.40 | 12.47 | +1.00 | 28.5% | 142 | 28.5% | -0.00 | — | — | 0.75 | — |
| — | 9.55 | 13.40 | 11.47 | +1.00 | 28.1% | 143 | 28.1% | -0.00 | — | — | 0.33 | — |
| — | 8.90 | 11.45 | 10.18 | +0.99 | 27.9% | 144 | 27.9% | -0.01 | — | — | 0.96 | — |
| — | 8.30 | 10.75 | 9.53 | +0.98 | 27.8% | 145 | 27.8% | -0.02 | — | — | 0.08 | — |
| — | 7.30 | 9.75 | 8.53 | +0.97 | 28.1% | 146 | 28.1% | -0.03 | — | — | 0.75 | — |
| — | 5.60 | 9.50 | 7.55 | +0.95 | 28.8% | 147 | 28.8% | -0.05 | — | — | 0.75 | — |
| — | 5.50 | 7.75 | 6.62 | +0.93 | 30.0% | 148 | 30.0% | -0.07 | — | — | 0.75 | — |
| — | 4.50 | 7.50 | 6.00 | +0.89 | 31.1% | 149 | 31.1% | -0.11 | — | — | 0.75 | — |
| — | 3.20 | 6.55 | 4.88 | +0.82 | 31.4% | 150 | 31.4% | -0.18 | 0.10 | 0.03 | 0.18 | — |
| — | 0.88 | 3.15 | 2.02 | +0.52 | 28.4% | 152.5 | 28.4% | -0.48 | 0.35 | 0.10 | 0.61 | — |
| — | 0.10 | 0.81 | 0.46 | +0.17 | 26.3% | 155 | 26.3% | -0.83 | 1.19 | 0.45 | 1.92 | — |
| — | 0.08 | 0.17 | 0.12 | +0.03 | 31.2% | 157.5 | 31.2% | -0.98 | 3.11 | 1.97 | 4.25 | — |
| — | 0.07 | 0.12 | 0.10 | +0.00 | 39.9% | 160 | 39.9% | -1.00 | 5.60 | 4.35 | 6.85 | — |
| — | — | 0.14 | — | +0.00 | 33.1% | 162.5 | 33.1% | -1.00 | 8.12 | 6.15 | 10.10 | — |
| — | — | 0.35 | — | +0.00 | 27.0% | 165 | 27.0% | -1.00 | 10.60 | 8.60 | 12.60 | — |
| — | — | 2.13 | — | +0.00 | 26.2% | 167.5 | 26.2% | -1.00 | 13.10 | 11.10 | 15.10 | — |
| — | — | 0.05 | — | +0.00 | 26.4% | 170 | 26.4% | -1.00 | 15.62 | 13.65 | 17.60 | — |
| — | — | 2.13 | — | +0.00 | 26.9% | 172.5 | 26.9% | -1.00 | 18.12 | 16.15 | 20.10 | — |
| — | — | 0.05 | — | +0.00 | 27.5% | 175 | 27.5% | -1.00 | 20.62 | 18.65 | 22.60 | — |
| — | — | 2.13 | — | +0.00 | 28.2% | 177.5 | 28.2% | -1.00 | 22.98 | 21.80 | 24.15 | — |
| — | — | 0.15 | — | +0.00 | 29.0% | 180 | 29.0% | -1.00 | 25.62 | 23.65 | 27.60 | — |
| — | — | 0.75 | — | +0.00 | 30.8% | 185 | 30.8% | -1.00 | 30.62 | 28.65 | 32.60 | — |
| — | — | 0.50 | — | +0.00 | 33.1% | 190 | 33.1% | -1.00 | 35.58 | 33.55 | 37.60 | — |
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.