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 | |
| — | 49.60 | 53.45 | 51.52 | +0.97 | 35.3% | 105 | 35.3% | -0.03 | — | — | 2.65 | — |
| — | 44.65 | 48.70 | 46.67 | +0.96 | 32.7% | 110 | — | — | — | — | 2.75 | — |
| — | 39.95 | 43.90 | 41.92 | — | — | 115 | 30.2% | -0.05 | — | — | 2.88 | — |
| — | 35.00 | 39.00 | 37.00 | +0.94 | 27.9% | 120 | 27.9% | -0.07 | — | — | 2.99 | — |
| — | 30.35 | 34.25 | 32.30 | +0.92 | 25.9% | 125 | 25.9% | -0.08 | — | — | 1.13 | — |
| — | 25.65 | 29.40 | 27.52 | +0.89 | 24.0% | 130 | 24.0% | -0.11 | 2.08 | 0.80 | 3.35 | — |
| — | 21.25 | 24.25 | 22.75 | +0.85 | 22.4% | 135 | 22.4% | -0.15 | 1.44 | 1.00 | 1.87 | — |
| — | 17.00 | 19.75 | 18.38 | +0.80 | 21.0% | 140 | 21.0% | -0.21 | 1.85 | 0.01 | 3.70 | — |
| — | 13.05 | 15.55 | 14.30 | +0.73 | 19.9% | 145 | 19.9% | -0.28 | 2.73 | 0.90 | 4.55 | — |
| — | 9.50 | 12.60 | 11.05 | +0.64 | 18.9% | 150 | 18.9% | -0.38 | 3.93 | 2.16 | 5.70 | — |
| — | 6.20 | 9.45 | 7.83 | +0.54 | 18.3% | 155 | 18.3% | -0.50 | 6.28 | 4.75 | 7.80 | — |
| — | 3.70 | 6.95 | 5.33 | +0.43 | 17.8% | 160 | 17.8% | -0.62 | 8.95 | 7.45 | 10.45 | — |
| — | 1.61 | 4.30 | 2.96 | +0.32 | 17.6% | 165 | 17.6% | -0.75 | 12.30 | 10.90 | 13.70 | — |
| — | 1.66 | 3.75 | 2.71 | +0.24 | 17.7% | 170 | 17.7% | -0.86 | 15.93 | 14.00 | 17.85 | — |
| — | — | 1.92 | — | +0.17 | 17.9% | 175 | 17.9% | -0.95 | 20.62 | 18.70 | 22.55 | — |
| — | — | 3.00 | — | +0.12 | 18.4% | 180 | 18.4% | -1.00 | 25.50 | 23.40 | 27.60 | — |
| — | — | 2.79 | — | +0.09 | 19.2% | 185 | 19.2% | -1.00 | 30.62 | 28.65 | 32.60 | — |
| — | — | 1.50 | — | +0.07 | 20.1% | 190 | 20.1% | -1.00 | 35.58 | 33.55 | 37.60 | — |
| — | — | 2.60 | — | +0.06 | 21.1% | 195 | 21.1% | -1.00 | 40.60 | 38.60 | 42.60 | — |
| — | — | 2.54 | — | +0.05 | 22.4% | 200 | 22.4% | -1.00 | 45.62 | 43.65 | 47.60 | — |
| — | — | 2.47 | — | +0.04 | 25.3% | 210 | 25.3% | -1.00 | 55.62 | 53.65 | 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.