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 | |
| 168 | 28.10 | 30.20 | 29.15 | +1.00 | 39.5% | 125 | 39.5% | -0.00 | — | — | 0.03 | 1,100 |
| — | 23.15 | 25.10 | 24.12 | +1.00 | 37.1% | 130 | 37.1% | -0.00 | — | — | 0.13 | — |
| — | 18.00 | 20.30 | 19.15 | +0.99 | 35.0% | 135 | 35.0% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | — | — | — | — | — | 139 | — | — | — | — | — | — |
| — | 14.20 | 14.95 | 14.57 | +0.97 | 33.1% | 140 | 33.1% | -0.03 | — | — | 0.23 | — |
| — | — | — | — | — | — | 141 | — | — | — | — | — | — |
| — | 11.45 | 13.15 | 12.30 | +0.95 | 32.4% | 142 | 32.4% | -0.05 | 0.23 | 0.13 | 0.32 | — |
| — | 10.50 | 12.15 | 11.32 | +0.93 | 32.1% | 143 | 32.1% | -0.07 | 0.33 | 0.18 | 0.48 | — |
| — | 9.55 | 11.55 | 10.55 | +0.92 | 31.7% | 144 | 31.7% | -0.08 | 0.35 | 0.14 | 0.56 | — |
| — | 8.65 | 10.45 | 9.55 | +0.90 | 31.4% | 145 | 31.4% | -0.11 | 0.40 | 0.34 | 0.46 | — |
| — | 7.80 | 9.85 | 8.82 | +0.87 | 31.2% | 146 | 31.2% | -0.13 | 0.60 | 0.42 | 0.79 | — |
| — | 6.90 | 8.85 | 7.88 | +0.84 | 30.9% | 147 | 30.9% | -0.16 | 0.66 | 0.56 | 0.75 | — |
| — | 6.80 | 7.65 | 7.22 | +0.81 | 30.7% | 148 | 30.7% | -0.19 | 0.90 | 0.70 | 1.10 | — |
| — | 6.20 | 6.90 | 6.55 | +0.78 | 30.4% | 149 | 30.4% | -0.23 | 1.02 | 0.89 | 1.15 | — |
| — | 5.15 | 6.05 | 5.60 | +0.74 | 30.2% | 150 | 30.2% | -0.26 | 1.25 | 1.20 | 1.31 | — |
| — | 3.85 | 4.25 | 4.05 | +0.62 | 29.9% | 152.5 | 29.9% | -0.38 | 2.10 | 1.92 | 2.27 | — |
| — | 2.60 | 2.83 | 2.71 | +0.48 | 29.6% | 155 | 29.6% | -0.52 | 3.10 | 2.91 | 3.30 | — |
| — | 1.52 | 1.83 | 1.68 | +0.36 | 29.5% | 157.5 | 29.5% | -0.64 | 4.70 | 4.40 | 5.00 | — |
| — | 0.93 | 1.08 | 1.00 | +0.25 | 29.5% | 160 | 29.5% | -0.76 | 6.92 | 6.10 | 7.75 | — |
| — | 0.50 | 0.62 | 0.56 | +0.16 | 29.7% | 162.5 | 29.7% | -0.85 | 8.95 | 8.10 | 9.80 | — |
| — | 0.26 | 0.35 | 0.30 | +0.10 | 30.0% | 165 | 30.0% | -0.91 | 11.28 | 10.45 | 12.10 | — |
| — | 0.07 | 0.19 | 0.13 | +0.06 | 30.6% | 167.5 | 30.6% | -0.95 | 13.65 | 12.80 | 14.50 | — |
| — | 0.06 | 0.17 | 0.12 | +0.03 | 31.5% | 170 | 31.5% | -0.98 | 16.02 | 15.00 | 17.05 | — |
| — | — | 0.12 | — | +0.02 | 32.6% | 172.5 | 32.6% | -0.99 | 18.68 | 17.75 | 19.60 | — |
| — | 0.01 | 0.23 | 0.12 | +0.01 | 34.0% | 175 | 34.0% | -1.00 | 21.12 | 20.15 | 22.10 | — |
| — | — | 0.12 | — | +0.01 | 35.7% | 177.5 | 35.7% | -1.00 | 23.68 | 22.75 | 24.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 37.7% | 180 | 37.7% | -1.00 | 26.20 | 25.30 | 27.10 | — |
| — | — | 0.03 | — | +0.00 | 42.1% | 185 | 42.1% | -1.00 | 31.12 | 30.25 | 32.00 | — |
| — | — | 0.10 | — | +0.00 | 46.4% | 190 | 46.4% | -1.00 | 36.17 | 35.25 | 37.10 | — |
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.