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 | |
| — | 27.90 | 31.45 | 29.68 | +0.99 | 28.6% | 125 | 28.6% | -0.01 | — | — | 2.27 | — |
| — | 22.95 | 26.55 | 24.75 | +0.98 | 27.0% | 130 | 27.0% | -0.02 | — | — | 2.30 | — |
| — | 18.00 | 21.85 | 19.93 | +0.96 | 25.5% | 135 | 25.5% | -0.04 | — | — | 2.29 | — |
| — | 14.20 | 18.10 | 16.15 | +0.92 | 24.3% | 139 | 24.3% | -0.08 | — | — | 2.41 | — |
| — | 14.15 | 16.90 | 15.53 | +0.91 | 24.0% | 140 | 24.0% | -0.09 | — | — | 2.04 | — |
| — | 12.25 | 16.20 | 14.22 | +0.89 | 23.8% | 141 | 23.8% | -0.11 | — | — | 2.50 | — |
| — | 11.30 | 15.25 | 13.28 | +0.88 | 23.5% | 142 | 23.5% | -0.12 | — | — | 2.56 | — |
| — | 10.50 | 14.30 | 12.40 | +0.86 | 23.3% | 143 | 23.3% | -0.14 | — | — | 2.64 | — |
| — | 9.50 | 13.40 | 11.45 | +0.83 | 23.0% | 144 | 23.0% | -0.17 | — | — | 2.74 | — |
| — | 8.55 | 11.90 | 10.22 | +0.81 | 22.8% | 145 | 22.8% | -0.19 | — | — | 2.85 | — |
| — | 7.55 | 11.60 | 9.57 | +0.78 | 22.6% | 146 | 22.6% | -0.22 | — | — | 3.05 | — |
| — | 6.70 | 10.75 | 8.72 | +0.75 | 22.4% | 147 | 22.4% | -0.25 | — | — | 3.25 | — |
| — | 6.00 | 9.95 | 7.97 | +0.72 | 22.2% | 148 | 22.2% | -0.29 | — | — | 3.10 | — |
| — | 5.20 | 9.20 | 7.20 | +0.68 | 22.0% | 149 | 22.0% | -0.32 | — | — | 2.75 | — |
| — | 4.70 | 7.60 | 6.15 | +0.64 | 21.8% | 150 | 21.8% | -0.36 | — | — | 3.70 | — |
| — | 3.25 | 6.80 | 5.03 | +0.54 | 21.4% | 152.5 | 21.4% | -0.47 | 2.60 | 1.40 | 3.80 | — |
| — | 1.45 | 4.35 | 2.90 | +0.43 | 21.0% | 155 | 21.0% | -0.58 | 3.80 | 3.05 | 4.55 | — |
| — | 0.55 | 4.50 | 2.52 | +0.33 | 20.8% | 157.5 | 20.8% | -0.69 | 5.08 | 3.15 | 7.00 | — |
| — | 0.53 | 2.11 | 1.32 | +0.23 | 20.6% | 160 | 20.6% | -0.79 | 6.67 | 4.60 | 8.75 | — |
| — | — | 3.10 | — | +0.16 | 20.4% | 162.5 | 20.4% | -0.87 | 8.53 | 6.55 | 10.50 | — |
| — | — | 1.05 | — | +0.10 | 20.4% | 165 | 20.4% | -0.93 | 10.85 | 8.95 | 12.75 | — |
| — | — | 2.51 | — | +0.06 | 20.3% | 167.5 | 20.3% | -0.98 | 13.05 | 11.05 | 15.05 | — |
| — | — | 1.15 | — | +0.04 | 20.4% | 170 | 20.4% | -1.00 | 15.50 | 13.50 | 17.50 | — |
| — | — | 2.33 | — | +0.02 | 20.5% | 172.5 | 20.5% | -1.00 | 18.02 | 15.95 | 20.10 | — |
| — | — | 2.29 | — | +0.01 | 20.7% | 175 | 20.7% | -1.00 | 20.52 | 18.45 | 22.60 | — |
| — | — | 2.26 | — | +0.01 | 20.9% | 177.5 | 20.9% | -1.00 | 23.02 | 20.95 | 25.10 | — |
| — | — | 2.24 | — | — | — | 180 | 21.1% | -1.00 | 25.50 | 23.40 | 27.60 | — |
| — | — | 2.21 | — | +0.00 | 21.7% | 185 | — | — | 30.52 | 28.45 | 32.60 | — |
| — | — | 2.19 | — | +0.00 | 22.4% | 190 | 22.4% | -1.00 | 35.50 | 33.40 | 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.