Spot 154.74
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.10 | 52.30 | 51.20 | +0.98 | 43.4% | 105 | 43.4% | -0.03 | — | — | 1.06 | — |
| — | 44.75 | 47.30 | 46.02 | +0.97 | 41.7% | 110 | 41.7% | -0.04 | 0.64 | 0.45 | 0.82 | — |
| — | 40.50 | 42.45 | 41.48 | +0.95 | 40.2% | 115 | 40.2% | -0.06 | 0.73 | 0.56 | 0.90 | — |
| — | 35.80 | 37.85 | 36.83 | +0.93 | 38.9% | 120 | 38.9% | -0.08 | 1.09 | 0.91 | 1.27 | — |
| — | 31.20 | 33.35 | 32.27 | +0.90 | 37.8% | 125 | 37.8% | -0.11 | 1.66 | 1.39 | 1.93 | — |
| — | 26.90 | 28.85 | 27.88 | +0.86 | 36.9% | 130 | 36.9% | -0.15 | 2.31 | 2.09 | 2.53 | — |
| — | 22.85 | 25.05 | 23.95 | +0.81 | 36.1% | 135 | 36.1% | -0.20 | 3.30 | 3.00 | 3.60 | — |
| — | 19.65 | 20.70 | 20.18 | +0.75 | 35.5% | 140 | 35.5% | -0.26 | 4.70 | 4.50 | 4.90 | — |
| — | 16.30 | 17.25 | 16.77 | +0.68 | 35.1% | 145 | 35.1% | -0.32 | 6.45 | 6.20 | 6.70 | — |
| — | 13.40 | 13.90 | 13.65 | +0.61 | 34.9% | 150 | 34.9% | -0.40 | 8.22 | 7.90 | 8.55 | — |
| — | 10.80 | 11.30 | 11.05 | +0.54 | 34.7% | 155 | 34.7% | -0.47 | 10.80 | 10.50 | 11.10 | — |
| — | 8.60 | 9.05 | 8.82 | +0.47 | 34.7% | 160 | 34.7% | -0.55 | 13.65 | 13.30 | 14.00 | — |
| — | 6.80 | 7.15 | 6.97 | +0.39 | 34.6% | 165 | 34.6% | -0.62 | 16.82 | 16.40 | 17.25 | — |
| — | 5.30 | 5.55 | 5.42 | +0.33 | 34.6% | 170 | 34.6% | -0.68 | 19.93 | 19.45 | 20.40 | — |
| — | 4.05 | 4.40 | 4.22 | +0.27 | 34.5% | 175 | 34.5% | -0.74 | 23.80 | 23.25 | 24.35 | — |
| — | 3.05 | 3.30 | 3.17 | +0.22 | 34.5% | 180 | 34.5% | -0.79 | 27.65 | 27.10 | 28.20 | — |
| — | 2.27 | 2.55 | 2.41 | +0.18 | 34.7% | 185 | 34.7% | -0.83 | 31.88 | 30.75 | 33.00 | — |
| — | 1.74 | 1.93 | 1.83 | +0.14 | 34.9% | 190 | 34.9% | -0.87 | 36.25 | 35.15 | 37.35 | — |
| — | 1.20 | 1.74 | 1.47 | +0.12 | 35.2% | 195 | 35.2% | -0.90 | 40.83 | 39.75 | 41.90 | — |
| — | 0.96 | 1.13 | 1.04 | +0.09 | 35.5% | 200 | 35.5% | -0.92 | 45.40 | 44.35 | 46.45 | — |
| — | 0.41 | 0.90 | 0.66 | +0.06 | 36.0% | 210 | 36.0% | -0.97 | 54.98 | 53.95 | 56.00 | — |
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.