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 | |
| — | 50.35 | 52.40 | 51.38 | +0.97 | 41.1% | 105 | 41.1% | -0.04 | — | — | 1.20 | — |
| — | 45.50 | 47.70 | 46.60 | +0.95 | 39.8% | 110 | 39.8% | -0.05 | 0.92 | 0.70 | 1.13 | — |
| — | 40.50 | 43.00 | 41.75 | +0.93 | 38.8% | 115 | 38.8% | -0.07 | 1.16 | 0.91 | 1.41 | — |
| — | 36.40 | 38.60 | 37.50 | +0.90 | 37.8% | 120 | 37.8% | -0.10 | 1.59 | 1.32 | 1.87 | — |
| — | 32.10 | 34.25 | 33.17 | +0.87 | 37.0% | 125 | 37.0% | -0.13 | 2.21 | 1.92 | 2.50 | — |
| — | 27.95 | 30.15 | 29.05 | +0.83 | 36.3% | 130 | 36.3% | -0.17 | 3.08 | 2.90 | 3.25 | — |
| — | 24.60 | 25.70 | 25.15 | +0.79 | 35.7% | 135 | 35.7% | -0.22 | 4.05 | 3.75 | 4.35 | — |
| — | 20.95 | 22.10 | 21.52 | +0.73 | 35.2% | 140 | 35.2% | -0.27 | 5.42 | 5.10 | 5.75 | — |
| — | 17.40 | 18.50 | 17.95 | +0.67 | 34.8% | 145 | 34.8% | -0.33 | 7.25 | 7.05 | 7.45 | — |
| — | 14.85 | 15.70 | 15.28 | +0.61 | 34.5% | 150 | 34.5% | -0.40 | 9.15 | 8.80 | 9.50 | — |
| — | 12.35 | 12.70 | 12.53 | +0.55 | 34.3% | 155 | 34.3% | -0.46 | 11.55 | 11.15 | 11.95 | — |
| — | 10.10 | 10.55 | 10.32 | +0.48 | 34.1% | 160 | 34.1% | -0.53 | 14.47 | 13.90 | 15.05 | — |
| — | 8.15 | 8.85 | 8.50 | +0.42 | 33.9% | 165 | 33.9% | -0.60 | 17.40 | 16.90 | 17.90 | — |
| — | 6.55 | 7.20 | 6.88 | +0.36 | 33.8% | 170 | 33.8% | -0.66 | 20.82 | 20.25 | 21.40 | — |
| — | 5.25 | 5.60 | 5.42 | +0.31 | 33.7% | 175 | 33.7% | -0.71 | 24.38 | 23.80 | 24.95 | — |
| — | 4.15 | 4.50 | 4.33 | +0.26 | 33.7% | 180 | 33.7% | -0.76 | 28.52 | 27.65 | 29.40 | — |
| — | 3.25 | 3.55 | 3.40 | +0.22 | 33.7% | 185 | 33.7% | -0.80 | 32.48 | 31.75 | 33.20 | — |
| — | 2.53 | 2.78 | 2.65 | +0.18 | 33.8% | 190 | 33.8% | -0.84 | 36.73 | 35.60 | 37.85 | — |
| — | 1.86 | 2.43 | 2.15 | +0.15 | 33.9% | 195 | 33.9% | -0.87 | 41.20 | 40.10 | 42.30 | — |
| — | 1.46 | 1.96 | 1.71 | +0.12 | 34.0% | 200 | 34.0% | -0.90 | 45.60 | 44.65 | 46.55 | — |
| — | 0.77 | 1.30 | 1.03 | +0.08 | 34.3% | 210 | 34.3% | -0.95 | 55.12 | 54.10 | 56.15 | — |
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.