Spot 154.62
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.95 | 31.55 | 29.75 | +1.00 | 41.5% | 125 | 41.5% | -0.00 | — | — | 2.26 | — |
| — | 23.05 | 26.65 | 24.85 | +0.99 | 37.4% | 130 | 37.4% | -0.01 | — | — | 2.32 | — |
| — | 18.15 | 21.75 | 19.95 | +0.98 | 33.5% | 135 | 33.5% | -0.02 | — | — | 2.40 | — |
| — | 15.20 | 19.15 | 17.18 | +0.97 | 31.4% | 138 | 31.4% | -0.03 | — | — | 2.45 | — |
| — | 14.25 | 18.00 | 16.12 | +0.97 | 30.7% | 139 | 30.7% | -0.03 | — | — | 2.47 | — |
| — | 13.35 | 16.95 | 15.15 | +0.96 | 30.0% | 140 | 30.0% | -0.04 | — | — | 2.49 | — |
| — | 12.30 | 15.70 | 14.00 | +0.95 | 29.4% | 141 | 29.4% | -0.05 | — | — | 2.51 | — |
| — | 11.35 | 15.25 | 13.30 | +0.94 | 28.8% | 142 | 28.8% | -0.06 | — | — | 2.53 | — |
| — | 10.35 | 13.75 | 12.05 | +0.93 | 28.2% | 143 | 28.2% | -0.07 | — | — | 2.55 | — |
| — | 10.05 | 13.30 | 11.68 | +0.92 | 27.6% | 144 | 27.6% | -0.09 | — | — | 2.58 | — |
| — | 8.45 | 11.85 | 10.15 | +0.90 | 27.1% | 145 | 27.1% | -0.10 | — | — | 2.61 | — |
| — | 7.45 | 11.40 | 9.43 | +0.88 | 26.6% | 146 | 26.6% | -0.12 | — | — | 2.64 | — |
| — | 6.55 | 9.90 | 8.22 | +0.85 | 26.1% | 147 | 26.1% | -0.15 | — | — | 2.69 | — |
| — | 5.55 | 9.00 | 7.28 | +0.82 | 25.6% | 148 | 25.6% | -0.18 | — | — | 2.74 | — |
| — | 4.70 | 8.60 | 6.65 | +0.79 | 25.2% | 149 | 25.2% | -0.21 | — | — | 2.80 | — |
| — | 4.40 | 7.60 | 6.00 | +0.75 | 24.8% | 150 | 24.8% | -0.25 | 1.54 | 0.20 | 2.89 | — |
| — | 1.73 | 5.60 | 3.67 | +0.64 | 23.9% | 152.5 | 23.9% | -0.36 | — | — | 3.70 | — |
| — | 1.03 | 3.00 | 2.02 | +0.50 | 23.1% | 155 | 23.1% | -0.50 | 2.12 | 1.04 | 3.20 | — |
| — | — | 2.10 | — | +0.36 | 22.6% | 157.5 | 22.6% | -0.65 | 4.24 | 2.28 | 6.20 | — |
| — | 0.13 | 1.02 | 0.57 | +0.23 | 22.2% | 160 | 22.2% | -0.78 | 6.40 | 4.65 | 8.15 | — |
| — | 0.01 | 1.50 | 0.76 | +0.14 | 21.9% | 162.5 | 21.9% | -0.88 | 8.40 | 6.60 | 10.20 | — |
| — | — | 1.90 | — | +0.07 | 21.8% | 165 | 21.8% | -0.95 | 10.70 | 8.80 | 12.60 | — |
| — | — | 2.33 | — | +0.04 | 21.9% | 167.5 | 21.9% | -0.99 | 13.25 | 11.45 | 15.05 | — |
| — | — | 2.26 | — | +0.02 | 22.1% | 170 | 22.1% | -1.00 | 15.50 | 13.50 | 17.50 | — |
| — | — | 2.23 | — | +0.01 | 22.4% | 172.5 | 22.4% | -1.00 | 18.00 | 16.00 | 20.00 | — |
| — | — | 2.19 | — | +0.00 | 22.9% | 175 | 22.9% | -1.00 | 20.50 | 18.50 | 22.50 | — |
| — | — | 2.17 | — | +0.00 | 23.4% | 177.5 | 23.4% | -1.00 | 23.00 | 21.00 | 25.00 | — |
| — | — | 2.16 | — | +0.00 | 24.0% | 180 | 24.0% | -1.00 | 25.50 | 23.50 | 27.50 | — |
| — | — | 2.14 | — | +0.00 | 25.5% | 185 | 25.5% | -1.00 | 30.50 | 28.50 | 32.50 | — |
| — | — | 2.14 | — | +0.00 | 27.2% | 190 | 27.2% | -1.00 | 35.50 | 33.50 | 37.50 | — |
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.