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 | |
| — | 27.60 | 31.40 | 29.50 | +1.00 | 38.1% | 125 | 38.1% | -0.00 | — | — | 2.13 | — |
| — | 22.90 | 26.50 | 24.70 | +1.00 | 33.9% | 130 | 33.9% | -0.00 | — | — | 0.03 | — |
| — | 18.00 | 20.75 | 19.38 | +1.00 | 30.1% | 135 | 30.1% | -0.00 | — | — | 0.09 | — |
| — | 15.65 | 19.50 | 17.57 | +0.99 | 28.8% | 137 | 28.8% | -0.01 | — | — | 1.15 | — |
| — | 14.70 | 18.35 | 16.52 | +0.99 | 28.1% | 138 | 28.1% | -0.01 | — | — | 1.55 | — |
| — | 13.65 | 17.50 | 15.57 | +0.99 | 27.5% | 139 | 27.5% | -0.01 | — | — | 0.69 | — |
| — | 12.65 | 15.35 | 14.00 | +0.98 | 26.9% | 140 | 26.9% | -0.02 | — | — | 0.05 | — |
| — | 12.30 | 15.50 | 13.90 | +0.98 | 26.4% | 141 | 26.4% | -0.02 | — | — | 0.75 | — |
| — | 11.30 | 13.70 | 12.50 | +0.97 | 25.9% | 142 | 25.9% | -0.03 | — | — | 2.15 | — |
| — | 10.05 | 12.75 | 11.40 | +0.96 | 25.4% | 143 | 25.4% | -0.04 | — | — | 0.75 | — |
| — | 8.70 | 12.60 | 10.65 | +0.94 | 24.9% | 144 | 24.9% | -0.06 | — | — | 0.13 | — |
| — | 8.30 | 11.55 | 9.93 | +0.92 | 24.4% | 145 | 24.4% | -0.08 | 0.07 | 0.03 | 0.10 | — |
| — | 7.35 | 10.60 | 8.97 | +0.90 | 24.0% | 146 | 24.0% | -0.10 | — | — | 0.19 | — |
| — | 5.80 | 8.75 | 7.28 | +0.86 | 23.6% | 147 | 23.6% | -0.14 | 0.50 | 0.05 | 0.95 | — |
| — | 4.80 | 8.70 | 6.75 | +0.83 | 23.2% | 148 | 23.2% | -0.18 | — | — | 0.75 | — |
| — | 4.70 | 7.10 | 5.90 | — | — | 149 | — | — | 0.49 | 0.03 | 0.95 | — |
| — | 3.75 | 6.15 | 4.95 | +0.72 | 22.4% | 150 | 22.4% | -0.28 | 0.66 | 0.11 | 1.21 | — |
| — | 2.05 | 3.65 | 2.85 | +0.53 | 21.3% | 152.5 | 21.3% | -0.47 | 0.86 | 0.65 | 1.08 | — |
| — | 0.44 | 1.75 | 1.09 | +0.31 | 20.2% | 155 | 20.2% | -0.70 | 1.92 | 1.45 | 2.38 | — |
| — | 0.45 | 0.93 | 0.69 | +0.15 | 19.3% | 157.5 | 19.3% | -0.86 | 3.95 | 2.95 | 4.95 | — |
| — | 0.02 | 0.26 | 0.14 | +0.06 | 19.0% | 160 | 19.0% | -0.96 | 5.38 | 3.75 | 7.00 | — |
| — | — | 2.22 | — | +0.03 | 19.6% | 162.5 | 19.6% | -1.00 | 8.20 | 6.30 | 10.10 | — |
| — | — | 0.95 | — | +0.01 | 20.6% | 165 | — | — | 10.62 | 8.65 | 12.60 | — |
| — | — | 2.13 | — | — | — | 167.5 | — | — | 13.10 | 11.15 | 15.05 | — |
| — | — | 2.13 | — | — | — | 170 | — | — | 15.62 | 13.65 | 17.60 | — |
| — | — | 2.13 | — | — | — | 172.5 | — | — | 18.12 | 16.15 | 20.10 | — |
| — | — | 2.13 | — | +0.00 | 25.1% | 175 | 25.1% | -1.00 | 20.15 | 18.65 | 21.65 | — |
| — | — | 2.13 | — | +0.00 | 26.1% | 177.5 | 26.1% | -1.00 | 22.60 | 21.05 | 24.15 | — |
| — | — | 2.13 | — | +0.00 | 27.2% | 180 | 27.2% | -1.00 | 25.15 | 23.65 | 26.65 | — |
| — | — | 2.13 | — | +0.00 | 28.3% | 182.5 | 28.3% | -1.00 | 27.65 | 26.15 | 29.15 | — |
| — | — | 1.75 | — | +0.00 | 29.5% | 185 | 29.5% | -1.00 | 30.57 | 28.55 | 32.60 | — |
| — | — | 1.35 | — | +0.00 | 30.7% | 187.5 | 30.7% | -1.00 | 32.60 | 31.05 | 34.15 | — |
| — | — | 1.15 | — | +0.00 | 31.9% | 190 | 31.9% | -1.00 | 35.60 | 33.65 | 37.55 | — |
| — | — | 2.13 | — | +0.00 | 33.1% | 192.5 | 33.1% | -1.00 | 37.65 | 36.15 | 39.15 | — |
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.