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 | |
| 12 | 49.40 | 53.10 | 51.25 | +0.97 | 35.3% | 105 | 35.3% | -0.03 | — | — | 2.51 | — |
| — | 44.55 | 48.35 | 46.45 | +0.96 | 32.8% | 110 | 32.8% | -0.04 | — | — | 2.57 | — |
| — | 39.95 | 43.65 | 41.80 | +0.95 | 30.5% | 115 | 30.5% | -0.05 | — | — | 2.60 | — |
| — | 34.90 | 38.60 | 36.75 | +0.94 | 28.3% | 120 | 28.3% | -0.06 | — | — | 2.68 | — |
| — | 30.10 | 33.95 | 32.02 | +0.93 | 26.3% | 125 | 26.3% | -0.08 | — | — | 1.13 | — |
| — | 25.60 | 29.20 | 27.40 | +0.90 | 24.4% | 130 | 24.4% | -0.10 | 1.85 | 0.80 | 2.90 | — |
| — | 20.85 | 24.45 | 22.65 | +0.87 | 22.8% | 135 | 22.8% | -0.14 | 1.44 | 1.00 | 1.87 | — |
| — | 16.60 | 20.10 | 18.35 | +0.82 | 21.3% | 140 | 21.3% | -0.18 | — | — | 3.65 | — |
| — | 12.95 | 16.10 | 14.53 | +0.76 | 20.0% | 145 | 20.0% | -0.25 | 2.60 | 0.64 | 4.55 | — |
| — | 9.15 | 12.55 | 10.85 | +0.68 | 19.0% | 150 | 19.0% | -0.34 | 4.08 | 2.12 | 6.05 | — |
| — | 6.05 | 9.65 | 7.85 | +0.58 | 18.2% | 155 | 18.2% | -0.45 | 6.20 | 4.30 | 8.10 | — |
| — | 3.45 | 6.00 | 4.72 | +0.47 | 17.7% | 160 | 17.7% | -0.57 | 8.78 | 6.80 | 10.75 | — |
| — | 1.50 | 4.35 | 2.92 | +0.36 | 17.4% | 165 | 17.4% | -0.70 | 12.05 | 10.10 | 14.00 | — |
| — | 0.17 | 4.10 | 2.13 | +0.27 | 17.5% | 170 | 17.5% | -0.82 | 16.07 | 14.10 | 18.05 | — |
| — | — | 2.15 | — | +0.20 | 17.7% | 175 | 17.7% | -0.92 | 20.60 | 18.60 | 22.60 | — |
| — | — | 3.05 | — | +0.14 | 18.3% | 180 | 18.3% | -0.99 | 25.50 | 23.50 | 27.50 | — |
| — | — | 2.84 | — | +0.11 | 19.0% | 185 | 19.0% | -1.00 | 30.50 | 28.50 | 32.50 | — |
| — | — | 1.50 | — | +0.08 | 19.9% | 190 | 19.9% | -1.00 | 35.50 | 33.50 | 37.50 | — |
| — | — | 2.69 | — | +0.07 | 21.0% | 195 | 21.0% | -1.00 | 40.50 | 38.50 | 42.50 | — |
| — | — | 2.64 | — | +0.06 | 22.4% | 200 | 22.4% | -1.00 | 45.50 | 43.50 | 47.50 | — |
| — | — | 2.58 | — | +0.05 | 25.6% | 210 | 25.6% | -1.00 | 55.50 | 53.50 | 57.50 | — |
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.