Spot 154.35
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.55 | 31.10 | 29.82 | +0.98 | 36.4% | 125 | 36.4% | -0.02 | — | — | 0.70 | — |
| — | 23.70 | 26.15 | 24.93 | +0.96 | 34.9% | 130 | 34.9% | -0.04 | — | — | 0.73 | — |
| — | 18.95 | 21.80 | 20.38 | +0.93 | 33.5% | 135 | 33.5% | -0.07 | 0.46 | 0.21 | 0.71 | — |
| — | 14.40 | 16.65 | 15.53 | +0.87 | 32.1% | 140 | 32.1% | -0.13 | 1.01 | 0.77 | 1.26 | — |
| — | 11.90 | 14.20 | 13.05 | +0.82 | 31.3% | 143 | 31.3% | -0.18 | 1.47 | 1.25 | 1.69 | — |
| — | 11.10 | 13.70 | 12.40 | +0.80 | 31.1% | 144 | 31.1% | -0.20 | 1.79 | 1.37 | 2.21 | — |
| — | 10.55 | 12.60 | 11.57 | +0.78 | 30.8% | 145 | 30.8% | -0.22 | 1.95 | 1.55 | 2.35 | — |
| — | 9.60 | 11.75 | 10.68 | +0.76 | 30.6% | 146 | 30.6% | -0.24 | 2.17 | 1.71 | 2.63 | — |
| — | 9.15 | 11.55 | 10.35 | +0.74 | 30.4% | 147 | 30.4% | -0.26 | 2.43 | 2.09 | 2.77 | — |
| — | 9.00 | 9.95 | 9.47 | +0.71 | 30.2% | 148 | 30.2% | -0.29 | 2.90 | 2.24 | 3.55 | — |
| — | 7.45 | 9.30 | 8.38 | +0.69 | 30.0% | 149 | 30.0% | -0.31 | 2.98 | 2.42 | 3.55 | — |
| — | 7.65 | 8.65 | 8.15 | +0.66 | 29.8% | 150 | 29.8% | -0.34 | 3.36 | 2.97 | 3.75 | — |
| — | 6.25 | 7.10 | 6.67 | +0.59 | 29.4% | 152.5 | 29.4% | -0.41 | 4.25 | 3.80 | 4.70 | — |
| — | 4.90 | 5.75 | 5.33 | +0.51 | 29.1% | 155 | 29.1% | -0.49 | 5.47 | 5.05 | 5.90 | — |
| — | 3.75 | 4.35 | 4.05 | +0.44 | 28.9% | 157.5 | 28.9% | -0.57 | 6.72 | 6.35 | 7.10 | — |
| — | 2.80 | 3.40 | 3.10 | +0.37 | 28.8% | 160 | 28.8% | -0.64 | 8.38 | 8.00 | 8.75 | — |
| — | 1.99 | 2.74 | 2.37 | +0.30 | 28.7% | 162.5 | 28.7% | -0.71 | 10.18 | 9.70 | 10.65 | — |
| — | 1.49 | 2.15 | 1.82 | +0.24 | 28.8% | 165 | 28.8% | -0.77 | 12.10 | 10.95 | 13.25 | — |
| — | 0.81 | 1.66 | 1.24 | +0.19 | 29.0% | 167.5 | 29.0% | -0.83 | 14.03 | 12.75 | 15.30 | — |
| — | 0.76 | 0.98 | 0.87 | +0.15 | 29.4% | 170 | 29.4% | -0.87 | 16.25 | 14.95 | 17.55 | — |
| — | 0.46 | 0.99 | 0.72 | +0.12 | 29.8% | 172.5 | 29.8% | -0.90 | 18.52 | 17.25 | 19.80 | — |
| — | 0.37 | 0.62 | 0.49 | +0.09 | 30.3% | 175 | 30.3% | -0.93 | 20.85 | 19.55 | 22.15 | — |
| — | 0.06 | 0.75 | 0.41 | +0.07 | 31.0% | 177.5 | 31.0% | -0.95 | 23.30 | 22.00 | 24.60 | — |
| — | 0.19 | 0.67 | 0.43 | +0.06 | 31.8% | 180 | 31.8% | -0.97 | 25.77 | 24.40 | 27.15 | — |
| — | — | 0.63 | — | +0.04 | 33.6% | 185 | 33.6% | -0.99 | 30.73 | 28.75 | 32.70 | — |
| — | — | 0.55 | — | +0.03 | 35.8% | 190 | 35.8% | -1.00 | 35.77 | 34.40 | 37.15 | — |
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.