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 | |
| — | 48.70 | 50.60 | 49.65 | +0.99 | 42.2% | 105 | 42.2% | -0.03 | 0.38 | 0.17 | 0.58 | — |
| — | 43.80 | 46.10 | 44.95 | +0.97 | 40.6% | 110 | 40.6% | -0.04 | 0.48 | 0.32 | 0.64 | — |
| — | 38.85 | 41.50 | 40.17 | +0.96 | 39.2% | 115 | 39.2% | -0.05 | 0.64 | 0.50 | 0.78 | — |
| — | 34.70 | 36.65 | 35.67 | +0.93 | 37.9% | 120 | 37.9% | -0.08 | 0.94 | 0.74 | 1.14 | — |
| — | 30.00 | 32.45 | 31.23 | +0.90 | 36.9% | 125 | 36.9% | -0.11 | 1.51 | 1.32 | 1.70 | — |
| — | 26.00 | 28.05 | 27.02 | +0.86 | 36.0% | 130 | 36.0% | -0.15 | 2.17 | 1.89 | 2.45 | — |
| — | 21.85 | 24.30 | 23.07 | +0.80 | 35.2% | 135 | 35.2% | -0.20 | 3.16 | 2.97 | 3.35 | — |
| — | 18.25 | 20.40 | 19.32 | +0.74 | 34.6% | 140 | 34.6% | -0.26 | 4.45 | 4.25 | 4.65 | — |
| — | 14.80 | 16.75 | 15.78 | +0.68 | 34.1% | 145 | 34.1% | -0.33 | 6.03 | 5.75 | 6.30 | — |
| — | 12.45 | 13.75 | 13.10 | +0.60 | 33.7% | 150 | 33.7% | -0.40 | 8.10 | 7.85 | 8.35 | — |
| — | 9.75 | 10.50 | 10.12 | +0.53 | 33.4% | 155 | 33.4% | -0.48 | 10.50 | 10.25 | 10.75 | — |
| — | 7.80 | 8.05 | 7.92 | +0.45 | 33.3% | 160 | 33.3% | -0.56 | 13.35 | 13.00 | 13.70 | — |
| — | 6.05 | 6.30 | 6.17 | +0.38 | 33.1% | 165 | 33.1% | -0.64 | 16.68 | 16.00 | 17.35 | — |
| — | 4.60 | 4.85 | 4.72 | +0.31 | 33.1% | 170 | 33.1% | -0.71 | 20.38 | 19.65 | 21.10 | — |
| — | 3.35 | 3.65 | 3.50 | +0.25 | 33.2% | 175 | 33.2% | -0.77 | 24.07 | 23.05 | 25.10 | — |
| — | 2.45 | 2.93 | 2.69 | +0.20 | 33.3% | 180 | 33.3% | -0.82 | 28.30 | 27.25 | 29.35 | — |
| — | 1.70 | 2.36 | 2.03 | +0.16 | 33.4% | 185 | 33.4% | -0.87 | 32.52 | 31.35 | 33.70 | — |
| — | 1.14 | 1.71 | 1.43 | +0.13 | 33.6% | 190 | 33.6% | -0.90 | 37.12 | 35.95 | 38.30 | — |
| — | 0.92 | 1.50 | 1.21 | +0.10 | 33.8% | 195 | 33.8% | -0.93 | 41.85 | 40.65 | 43.05 | — |
| — | 0.65 | 1.11 | 0.88 | +0.08 | 34.1% | 200 | 34.1% | -0.95 | 46.67 | 45.45 | 47.90 | — |
| — | 0.35 | 0.90 | 0.62 | +0.05 | 34.7% | 210 | 34.7% | -0.98 | 56.40 | 55.20 | 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.