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 | |
| — | 49.20 | 51.40 | 50.30 | +0.95 | 40.6% | 105 | 40.6% | -0.06 | 1.08 | 0.99 | 1.18 | — |
| — | 44.90 | 46.85 | 45.88 | +0.93 | 39.6% | 110 | 39.6% | -0.08 | 1.42 | 1.13 | 1.71 | — |
| — | 40.45 | 42.60 | 41.52 | +0.91 | 38.8% | 115 | 38.8% | -0.10 | 2.02 | 1.78 | 2.27 | — |
| — | 36.15 | 38.30 | 37.23 | +0.88 | 38.0% | 120 | 38.0% | -0.13 | 2.74 | 2.50 | 2.98 | — |
| — | 32.10 | 34.15 | 33.12 | +0.84 | 37.4% | 125 | 37.4% | -0.16 | 3.58 | 3.25 | 3.90 | — |
| — | 28.20 | 30.15 | 29.18 | +0.80 | 36.9% | 130 | 36.9% | -0.20 | 4.80 | 4.40 | 5.20 | — |
| — | 24.60 | 26.45 | 25.52 | +0.76 | 36.5% | 135 | 36.5% | -0.25 | 6.15 | 5.80 | 6.50 | — |
| — | 22.20 | 23.10 | 22.65 | +0.71 | 36.1% | 140 | 36.1% | -0.30 | 7.90 | 7.20 | 8.60 | — |
| — | 19.00 | 20.20 | 19.60 | +0.66 | 35.8% | 145 | 35.8% | -0.35 | 9.65 | 9.05 | 10.25 | — |
| — | 16.35 | 17.35 | 16.85 | +0.61 | 35.5% | 150 | 35.5% | -0.40 | 12.03 | 11.40 | 12.65 | — |
| — | 14.00 | 14.75 | 14.38 | +0.55 | 35.3% | 155 | 35.3% | -0.46 | 14.43 | 13.65 | 15.20 | — |
| — | 11.60 | 12.50 | 12.05 | +0.50 | 35.2% | 160 | 35.2% | -0.51 | 17.25 | 16.35 | 18.15 | — |
| — | 9.80 | 10.55 | 10.18 | +0.44 | 35.0% | 165 | 35.0% | -0.57 | 20.20 | 19.40 | 21.00 | — |
| — | 8.15 | 8.90 | 8.53 | +0.39 | 34.9% | 170 | 34.9% | -0.62 | 23.80 | 22.95 | 24.65 | — |
| — | 6.75 | 7.45 | 7.10 | +0.34 | 34.8% | 175 | 34.8% | -0.67 | 27.27 | 26.45 | 28.10 | — |
| — | 5.55 | 6.15 | 5.85 | +0.30 | 34.8% | 180 | 34.8% | -0.72 | 31.10 | 30.20 | 32.00 | — |
| — | 4.55 | 5.20 | 4.88 | +0.26 | 34.7% | 185 | 34.7% | -0.76 | 34.95 | 34.00 | 35.90 | — |
| — | 3.65 | 4.35 | 4.00 | +0.22 | 34.7% | 190 | 34.7% | -0.80 | 39.08 | 38.15 | 40.00 | — |
| — | 3.00 | 3.50 | 3.25 | +0.19 | 34.8% | 195 | 34.8% | -0.83 | 43.35 | 42.35 | 44.35 | — |
| — | 2.51 | 2.81 | 2.66 | +0.16 | 34.8% | 200 | 34.8% | -0.86 | 47.85 | 46.85 | 48.85 | — |
| — | 1.44 | 2.05 | 1.75 | +0.12 | 35.0% | 210 | 35.0% | -0.91 | 57.12 | 56.15 | 58.10 | — |
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.