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 | |
| — | 48.55 | 50.80 | 49.67 | +0.98 | 41.8% | 105 | 41.8% | -0.03 | 0.47 | 0.25 | 0.68 | — |
| — | 44.50 | 46.20 | 45.35 | +0.97 | 40.3% | 110 | 40.3% | -0.04 | 0.57 | 0.47 | 0.68 | — |
| — | 39.20 | 41.05 | 40.12 | +0.95 | 38.9% | 115 | 38.9% | -0.06 | 0.84 | 0.77 | 0.92 | — |
| — | 34.60 | 36.70 | 35.65 | +0.92 | 37.8% | 120 | 37.8% | -0.08 | 1.22 | 1.11 | 1.33 | — |
| — | 30.35 | 32.05 | 31.20 | +0.89 | 36.8% | 125 | 36.8% | -0.12 | 1.75 | 1.52 | 1.97 | — |
| — | 26.40 | 27.80 | 27.10 | +0.85 | 36.0% | 130 | 36.0% | -0.16 | 2.44 | 2.29 | 2.60 | — |
| — | 22.45 | 23.70 | 23.07 | +0.80 | 35.3% | 135 | 35.3% | -0.21 | 3.60 | 3.30 | 3.90 | — |
| — | 19.30 | 20.25 | 19.77 | +0.74 | 34.7% | 140 | 34.7% | -0.26 | 4.70 | 4.30 | 5.10 | — |
| — | 16.00 | 16.70 | 16.35 | +0.68 | 34.3% | 145 | 34.3% | -0.33 | 6.47 | 6.20 | 6.75 | — |
| — | 13.00 | 13.70 | 13.35 | +0.61 | 33.9% | 150 | 33.9% | -0.40 | 8.88 | 8.20 | 9.55 | — |
| — | 10.45 | 11.15 | 10.80 | +0.53 | 33.7% | 155 | 33.7% | -0.48 | 11.12 | 10.55 | 11.70 | — |
| — | 8.25 | 8.90 | 8.57 | +0.46 | 33.5% | 160 | 33.5% | -0.55 | 14.12 | 13.35 | 14.90 | — |
| — | 6.50 | 7.00 | 6.75 | +0.39 | 33.4% | 165 | 33.4% | -0.62 | 17.38 | 16.45 | 18.30 | — |
| — | 4.85 | 5.40 | 5.12 | +0.33 | 33.3% | 170 | 33.3% | -0.69 | 20.90 | 20.10 | 21.70 | — |
| — | 3.80 | 4.20 | 4.00 | +0.27 | 33.4% | 175 | 33.4% | -0.75 | 24.65 | 23.70 | 25.60 | — |
| — | 2.80 | 3.30 | 3.05 | +0.22 | 33.4% | 180 | 33.4% | -0.80 | 28.90 | 27.95 | 29.85 | — |
| — | 2.27 | 2.46 | 2.37 | +0.18 | 33.5% | 185 | 33.5% | -0.85 | 33.12 | 32.25 | 34.00 | — |
| — | 1.60 | 1.92 | 1.76 | +0.14 | 33.7% | 190 | 33.7% | -0.88 | 37.52 | 36.55 | 38.50 | — |
| — | 0.95 | 1.53 | 1.24 | +0.11 | 33.8% | 195 | 33.8% | -0.91 | 42.20 | 41.20 | 43.20 | — |
| — | 0.68 | 1.18 | 0.93 | +0.09 | 34.0% | 200 | 34.0% | -0.94 | 46.88 | 45.95 | 47.80 | — |
| — | 0.36 | 0.66 | 0.51 | +0.06 | 34.4% | 210 | 34.4% | -0.97 | 56.58 | 55.55 | 57.60 | — |
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.