Spot 154.44
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.35 | 30.70 | 29.52 | +1.00 | 39.5% | 125 | 39.5% | -0.00 | — | — | 0.53 | — |
| — | 23.15 | 25.85 | 24.50 | +0.99 | 37.0% | 130 | 37.0% | -0.01 | — | — | 1.35 | — |
| — | 18.40 | 20.85 | 19.62 | +0.98 | 34.7% | 135 | 34.7% | -0.02 | — | — | 0.18 | — |
| — | 13.60 | 15.95 | 14.78 | +0.94 | 32.7% | 140 | 32.7% | -0.06 | 0.24 | 0.15 | 0.33 | — |
| — | 12.65 | 15.00 | 13.82 | +0.93 | 32.4% | 141 | 32.4% | -0.07 | 0.41 | 0.25 | 0.58 | — |
| — | 11.70 | 14.10 | 12.90 | +0.92 | 32.1% | 142 | 32.1% | -0.08 | 0.37 | 0.17 | 0.57 | — |
| — | 10.85 | 12.95 | 11.90 | +0.90 | 31.8% | 143 | 31.8% | -0.10 | 0.52 | 0.34 | 0.70 | — |
| — | 9.95 | 12.30 | 11.12 | +0.88 | 31.5% | 144 | 31.5% | -0.12 | 0.55 | 0.28 | 0.82 | — |
| — | 9.05 | 11.45 | 10.25 | +0.86 | 31.2% | 145 | 31.2% | -0.14 | 0.75 | 0.54 | 0.96 | — |
| — | 8.35 | 10.60 | 9.47 | +0.84 | 30.9% | 146 | 30.9% | -0.17 | 0.86 | 0.56 | 1.16 | — |
| — | 7.55 | 9.75 | 8.65 | +0.81 | 30.7% | 147 | 30.7% | -0.19 | 1.31 | 0.75 | 1.88 | — |
| — | 6.75 | 9.05 | 7.90 | +0.78 | 30.5% | 148 | 30.5% | -0.22 | 1.36 | 1.01 | 1.71 | — |
| — | 6.25 | 8.30 | 7.28 | +0.75 | 30.3% | 149 | 30.3% | -0.25 | 1.53 | 1.20 | 1.87 | — |
| — | 5.85 | 6.80 | 6.33 | +0.70 | 30.1% | 150 | 30.1% | -0.29 | 1.85 | 1.54 | 2.16 | — |
| — | 4.25 | 5.10 | 4.67 | +0.61 | 29.7% | 152.5 | 29.7% | -0.39 | 2.75 | 2.36 | 3.15 | — |
| — | 3.15 | 3.60 | 3.38 | +0.50 | 29.4% | 155 | 29.4% | -0.51 | 3.83 | 3.20 | 4.45 | — |
| — | 2.12 | 2.59 | 2.35 | +0.38 | 29.2% | 157.5 | 29.2% | -0.62 | 5.22 | 4.90 | 5.55 | — |
| — | 1.33 | 1.64 | 1.49 | +0.29 | 29.1% | 160 | 29.1% | -0.72 | 7.10 | 6.55 | 7.65 | — |
| — | 0.80 | 1.04 | 0.92 | +0.20 | 29.2% | 162.5 | 29.2% | -0.81 | 9.07 | 8.00 | 10.15 | — |
| — | 0.40 | 0.61 | 0.51 | +0.14 | 29.4% | 165 | 29.4% | -0.87 | 11.10 | 9.95 | 12.25 | — |
| — | 0.15 | 0.41 | 0.28 | +0.09 | 29.6% | 167.5 | 29.6% | -0.92 | 13.43 | 12.25 | 14.60 | — |
| — | 0.12 | 0.35 | 0.23 | +0.06 | 30.0% | 170 | 30.0% | -0.96 | 15.85 | 14.55 | 17.15 | — |
| — | — | 0.83 | — | +0.04 | 30.5% | 172.5 | 30.5% | -0.98 | 18.20 | 17.00 | 19.40 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 31.1% | 175 | 31.1% | -1.00 | 20.68 | 19.45 | 21.90 | — |
| — | — | 0.29 | — | +0.01 | 31.7% | 177.5 | 31.7% | -1.00 | 23.20 | 21.75 | 24.65 | — |
| — | — | 1.57 | — | +0.01 | 32.4% | 180 | 32.4% | -1.00 | 25.68 | 23.90 | 27.45 | — |
| — | — | 2.14 | — | +0.01 | 33.1% | 182.5 | 33.1% | -1.00 | 28.20 | 26.95 | 29.45 | — |
| — | — | 2.13 | — | +0.00 | 33.9% | 185 | 33.9% | -1.00 | 30.98 | 29.45 | 32.50 | — |
| — | — | 0.35 | — | +0.00 | 35.4% | 190 | 35.4% | -1.00 | 35.70 | 34.45 | 36.95 | — |
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.