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 | |
| — | 28.00 | 30.15 | 29.07 | +1.00 | 42.1% | 125 | 42.1% | +0.00 | — | — | 2.13 | — |
| — | 23.10 | 25.15 | 24.12 | +1.00 | 39.8% | 130 | 39.8% | -0.00 | — | — | 0.95 | — |
| — | 18.00 | 20.15 | 19.07 | +1.00 | 37.8% | 135 | 37.8% | -0.00 | — | — | 0.76 | — |
| — | — | — | — | +1.00 | 37.5% | 136 | 37.5% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 37.1% | 137 | 37.1% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 36.8% | 138 | 36.8% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 36.5% | 139 | 36.5% | -0.00 | — | — | — | — |
| — | 13.80 | 15.20 | 14.50 | +1.00 | 36.2% | 140 | 36.2% | -0.00 | — | — | 0.05 | — |
| — | — | — | — | +1.00 | 36.0% | 141 | 36.0% | -0.00 | — | — | — | — |
| — | 11.20 | 13.15 | 12.18 | +1.00 | 35.7% | 142 | 35.7% | -0.00 | — | — | 0.50 | — |
| — | 10.20 | 12.05 | 11.12 | +0.99 | 35.3% | 143 | 35.3% | -0.01 | — | — | 0.25 | — |
| — | 9.20 | 10.80 | 10.00 | +0.99 | 34.9% | 144 | 34.9% | -0.01 | — | — | 0.27 | — |
| — | 8.20 | 9.85 | 9.03 | +0.98 | 34.4% | 145 | 34.4% | -0.02 | — | — | 0.32 | — |
| — | 7.25 | 9.10 | 8.18 | +0.97 | 34.0% | 146 | 34.0% | -0.03 | 0.10 | 0.04 | 0.15 | — |
| — | 6.65 | 7.95 | 7.30 | +0.95 | 33.6% | 147 | 33.6% | -0.05 | 0.17 | 0.09 | 0.24 | — |
| — | 5.75 | 6.95 | 6.35 | +0.92 | 33.3% | 148 | 33.3% | -0.08 | 0.24 | 0.14 | 0.34 | — |
| — | 4.80 | 6.20 | 5.50 | +0.89 | 33.0% | 149 | 33.0% | -0.11 | 0.28 | 0.20 | 0.37 | — |
| — | 3.90 | 5.20 | 4.55 | +0.84 | 32.6% | 150 | 32.6% | -0.16 | 0.40 | 0.35 | 0.45 | — |
| — | 2.64 | 3.05 | 2.85 | +0.68 | 32.0% | 152.5 | 32.0% | -0.32 | 0.97 | 0.85 | 1.09 | — |
| — | 1.35 | 1.55 | 1.45 | +0.46 | 31.6% | 155 | 31.6% | -0.54 | 2.05 | 1.88 | 2.22 | — |
| — | 0.54 | 0.67 | 0.60 | +0.25 | 31.3% | 157.5 | 31.3% | -0.76 | 3.77 | 3.50 | 4.05 | — |
| — | 0.17 | 0.24 | 0.20 | +0.11 | 31.0% | 160 | 31.0% | -0.90 | 6.30 | 5.50 | 7.10 | — |
| — | 0.03 | 0.07 | 0.05 | +0.03 | 30.8% | 162.5 | 30.8% | -0.97 | 8.50 | 7.55 | 9.45 | — |
| — | — | 0.04 | — | +0.01 | 30.6% | 165 | 30.6% | -1.00 | 11.12 | 10.30 | 11.95 | — |
| — | — | 0.16 | — | +0.00 | 30.6% | 167.5 | 30.6% | -1.00 | 13.53 | 12.60 | 14.45 | — |
| — | — | 0.01 | — | +0.00 | 30.7% | 170 | 30.7% | -1.00 | 16.20 | 15.30 | 17.10 | — |
| — | — | 0.53 | — | +0.00 | 30.8% | 172.5 | 30.8% | -1.00 | 18.48 | 17.35 | 19.60 | — |
| — | — | 0.53 | — | +0.00 | 31.1% | 175 | 31.1% | -1.00 | 20.75 | 19.40 | 22.10 | — |
| — | — | 0.52 | — | +0.00 | 31.4% | 177.5 | 31.4% | -1.00 | 23.27 | 21.95 | 24.60 | — |
| — | — | 0.52 | — | +0.00 | 31.9% | 180 | 31.9% | -1.00 | 26.20 | 25.30 | 27.10 | — |
| — | — | 0.52 | — | +0.00 | 32.4% | 182.5 | 32.4% | -1.00 | 28.95 | 27.80 | 30.10 | — |
| — | — | 0.72 | — | +0.00 | 33.0% | 185 | 33.0% | -1.00 | 31.20 | 30.30 | 32.10 | — |
| — | — | 2.13 | — | +0.00 | 33.8% | 187.5 | 33.8% | -1.00 | 33.70 | 32.80 | 34.60 | — |
| 0 | — | 2.13 | — | +0.00 | 34.6% | 190 | 34.6% | -1.00 | 35.98 | 34.85 | 37.10 | 0 |
| 6 | — | 2.13 | — | +0.00 | 35.6% | 192.5 | 35.6% | -1.00 | 38.70 | 37.80 | 39.60 | 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.