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 | |
| — | 49.75 | 52.70 | 51.23 | +0.98 | 41.1% | 105 | 41.1% | -0.02 | — | — | 2.39 | — |
| — | 44.05 | 47.95 | 46.00 | +0.97 | 38.2% | 110 | 38.2% | -0.03 | — | — | 2.46 | — |
| — | 39.85 | 43.15 | 41.50 | +0.97 | 35.4% | 115 | 35.4% | -0.03 | — | — | 2.53 | — |
| — | 34.95 | 38.25 | 36.60 | +0.96 | 32.8% | 120 | 32.8% | -0.04 | 1.14 | 0.01 | 2.27 | — |
| — | 29.70 | 33.50 | 31.60 | +0.94 | 30.3% | 125 | 30.3% | -0.06 | 1.35 | 0.01 | 2.69 | — |
| — | 24.55 | 28.70 | 26.62 | +0.92 | 27.9% | 130 | 27.9% | -0.08 | 1.40 | 0.01 | 2.79 | — |
| — | 19.80 | 23.60 | 21.70 | +0.89 | 25.7% | 135 | 25.7% | -0.12 | — | — | 1.50 | — |
| — | 15.05 | 18.75 | 16.90 | +0.84 | 23.7% | 140 | 23.7% | -0.16 | — | — | 3.05 | — |
| — | 10.60 | 14.40 | 12.50 | +0.77 | 21.9% | 145 | 21.9% | -0.23 | — | — | 3.50 | — |
| — | 6.80 | 10.55 | 8.68 | +0.68 | 20.4% | 150 | 20.4% | -0.33 | 3.20 | 1.75 | 4.65 | — |
| — | 4.70 | 7.60 | 6.15 | +0.55 | 19.1% | 155 | 19.1% | -0.46 | 4.30 | 3.20 | 5.40 | — |
| — | 1.50 | 5.50 | 3.50 | +0.42 | 18.3% | 160 | 18.3% | -0.61 | 7.85 | 6.00 | 9.70 | — |
| — | 0.13 | 3.95 | 2.04 | +0.29 | 17.8% | 165 | 17.8% | -0.76 | 11.45 | 9.55 | 13.35 | — |
| — | 0.50 | 2.18 | 1.34 | +0.18 | 17.6% | 170 | 17.6% | -0.89 | 15.95 | 14.15 | 17.75 | — |
| — | — | 1.45 | — | +0.11 | 17.8% | 175 | 17.8% | -0.99 | 20.65 | 18.75 | 22.55 | — |
| — | — | 1.45 | — | +0.07 | 18.3% | 180 | 18.3% | -1.00 | 25.50 | 23.50 | 27.50 | — |
| — | — | 2.63 | — | +0.04 | 19.2% | 185 | 19.2% | -1.00 | 30.50 | 28.50 | 32.50 | — |
| — | — | 1.68 | — | +0.03 | 20.4% | 190 | 20.4% | -1.00 | 35.50 | 33.50 | 37.50 | — |
| — | — | 2.51 | — | +0.03 | 22.1% | 195 | 22.1% | -1.00 | 40.50 | 38.50 | 42.50 | — |
| — | — | 2.47 | — | — | — | 200 | — | — | 45.50 | 43.50 | 47.50 | — |
| — | — | 2.40 | — | — | — | 210 | 29.5% | -1.00 | 55.50 | 53.50 | 57.50 | 0 |
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.