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 | |
| — | 48.85 | 52.80 | 50.83 | +0.98 | 38.8% | 105 | 38.8% | -0.02 | — | — | 2.38 | — |
| — | 44.25 | 47.95 | 46.10 | +0.98 | 36.2% | 110 | 36.2% | -0.02 | — | — | 2.44 | — |
| — | 39.10 | 43.00 | 41.05 | +0.97 | 33.6% | 115 | 33.6% | -0.03 | — | — | 2.51 | — |
| — | 34.25 | 38.20 | 36.23 | +0.96 | 31.1% | 120 | 31.1% | -0.04 | 1.14 | 0.01 | 2.27 | — |
| — | 29.45 | 33.45 | 31.45 | +0.95 | 28.8% | 125 | 28.8% | -0.05 | 1.32 | 0.01 | 2.64 | — |
| — | 24.50 | 28.60 | 26.55 | +0.92 | 26.5% | 130 | 26.5% | -0.08 | 1.55 | 0.01 | 3.10 | — |
| — | 19.75 | 23.65 | 21.70 | +0.89 | 24.3% | 135 | 24.3% | -0.12 | — | — | 1.50 | — |
| — | 15.45 | 18.65 | 17.05 | +0.83 | 22.4% | 140 | 22.4% | -0.17 | — | — | 3.45 | — |
| — | 10.95 | 13.85 | 12.40 | +0.75 | 20.7% | 145 | 20.7% | -0.26 | 1.93 | 0.26 | 3.60 | — |
| — | 7.15 | 9.85 | 8.50 | +0.63 | 19.3% | 150 | 19.3% | -0.38 | 2.72 | 2.09 | 3.35 | — |
| — | 3.90 | 6.95 | 5.42 | +0.50 | 18.2% | 155 | 18.2% | -0.53 | 4.95 | 3.80 | 6.10 | — |
| — | 1.82 | 4.30 | 3.06 | +0.36 | 17.5% | 160 | 17.5% | -0.68 | 7.95 | 6.50 | 9.40 | — |
| — | 0.75 | 2.41 | 1.58 | +0.23 | 17.0% | 165 | 17.0% | -0.83 | 11.35 | 9.70 | 13.00 | — |
| — | 0.50 | 1.50 | 1.00 | +0.14 | 16.9% | 170 | 16.9% | -0.96 | 15.72 | 13.80 | 17.65 | — |
| — | — | 1.45 | — | +0.08 | 17.1% | 175 | 17.1% | -1.00 | 20.50 | 18.55 | 22.45 | — |
| — | 0.25 | 1.45 | 0.85 | +0.05 | 17.7% | 180 | 17.7% | -1.00 | 25.62 | 23.65 | 27.60 | — |
| — | — | 2.47 | — | +0.03 | 18.7% | 185 | 18.7% | -1.00 | 30.62 | 28.65 | 32.60 | — |
| — | — | 2.41 | — | +0.02 | 20.0% | 190 | 20.0% | -1.00 | 35.62 | 33.65 | 37.60 | — |
| — | — | 2.37 | — | +0.02 | 21.7% | 195 | 21.7% | -1.00 | 40.62 | 38.65 | 42.60 | — |
| — | — | 2.34 | — | +0.02 | 23.8% | 200 | 23.8% | -1.00 | 45.62 | 43.65 | 47.60 | — |
| — | — | 2.31 | — | +0.02 | 29.4% | 210 | 29.4% | -1.00 | 55.58 | 53.55 | 57.60 | — |
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.