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 | |
| — | 28.20 | 31.30 | 29.75 | +0.99 | 34.2% | 125 | 34.2% | -0.01 | — | — | 0.53 | — |
| — | 23.40 | 26.00 | 24.70 | +0.98 | 33.3% | 130 | 33.3% | -0.03 | 0.28 | 0.08 | 0.48 | — |
| — | 18.70 | 21.25 | 19.98 | — | — | 135 | — | — | 0.47 | 0.34 | 0.61 | — |
| — | 14.15 | 16.65 | 15.40 | +0.89 | 31.5% | 140 | — | — | 0.98 | 0.81 | 1.15 | — |
| — | 11.60 | 13.90 | 12.75 | — | — | 143 | 31.1% | -0.19 | 1.40 | 1.15 | 1.65 | — |
| — | 10.85 | 13.10 | 11.97 | — | — | 144 | 31.0% | -0.22 | 1.57 | 1.32 | 1.82 | — |
| — | 10.20 | 11.95 | 11.07 | +0.80 | 30.8% | 145 | 30.8% | -0.24 | 1.82 | 1.58 | 2.07 | — |
| — | 9.40 | 11.50 | 10.45 | — | — | 146 | 30.7% | -0.26 | 2.21 | 1.89 | 2.54 | — |
| — | 8.60 | 10.85 | 9.72 | — | — | 147 | — | — | 2.44 | 2.15 | 2.73 | — |
| — | 8.30 | 9.75 | 9.03 | — | — | 148 | — | — | 2.75 | 2.44 | 3.05 | — |
| — | 7.35 | 9.55 | 8.45 | — | — | 149 | — | — | 3.19 | 2.77 | 3.60 | — |
| — | 7.00 | 8.80 | 7.90 | +0.66 | 30.3% | 150 | 30.3% | -0.38 | 3.40 | 3.00 | 3.80 | — |
| — | 5.50 | 6.60 | 6.05 | +0.58 | 30.1% | 152.5 | — | — | 4.53 | 4.15 | 4.90 | — |
| — | 4.30 | 5.05 | 4.67 | +0.50 | 30.0% | 155 | 30.0% | -0.54 | 5.95 | 5.50 | 6.40 | — |
| — | 3.15 | 3.85 | 3.50 | — | — | 157.5 | — | — | 7.42 | 6.90 | 7.95 | — |
| — | 2.37 | 3.00 | 2.69 | — | — | 160 | 29.9% | -0.68 | 9.15 | 8.45 | 9.85 | — |
| — | 1.68 | 2.27 | 1.98 | +0.28 | 29.9% | 162.5 | 29.9% | -0.74 | 10.55 | 9.50 | 11.60 | — |
| — | 1.22 | 1.66 | 1.44 | — | — | 165 | 30.0% | -0.80 | 12.97 | 12.05 | 13.90 | — |
| — | 0.79 | 1.26 | 1.02 | — | — | 167.5 | 30.1% | -0.84 | 14.70 | 13.45 | 15.95 | — |
| — | 0.52 | 0.88 | 0.70 | — | — | 170 | — | — | 16.95 | 15.70 | 18.20 | — |
| — | 0.33 | 1.32 | 0.82 | — | — | 172.5 | — | — | 19.35 | 18.05 | 20.65 | — |
| — | 0.09 | 0.63 | 0.36 | +0.07 | 30.9% | 175 | — | — | 21.85 | 20.40 | 23.30 | — |
| — | 0.01 | 0.87 | 0.44 | +0.05 | 31.2% | 177.5 | 31.2% | -0.95 | 24.27 | 22.80 | 25.75 | — |
| — | 0.01 | 0.75 | 0.38 | — | — | 180 | 31.5% | -0.96 | 26.75 | 25.25 | 28.25 | — |
| — | — | 2.20 | — | — | — | 185 | 32.3% | -0.98 | 31.60 | 30.00 | 33.20 | — |
| — | — | 2.16 | — | +0.01 | 33.2% | 190 | 33.2% | -0.99 | 36.40 | 34.55 | 38.25 | — |
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.