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 | |
| — | 49.15 | 51.75 | 50.45 | +0.95 | 40.3% | 105 | 40.3% | -0.05 | 0.94 | 0.70 | 1.18 | — |
| — | 44.60 | 47.40 | 46.00 | +0.93 | 39.4% | 110 | 39.4% | -0.07 | 1.21 | 0.95 | 1.46 | — |
| — | 40.25 | 42.70 | 41.48 | +0.91 | 38.5% | 115 | 38.5% | -0.10 | 1.74 | 1.36 | 2.12 | — |
| — | 35.90 | 38.50 | 37.20 | +0.88 | 37.8% | 120 | 37.8% | -0.12 | 2.56 | 2.17 | 2.95 | — |
| — | 31.85 | 34.65 | 33.25 | +0.85 | 37.2% | 125 | 37.2% | -0.16 | 3.48 | 3.20 | 3.75 | — |
| — | 28.05 | 30.60 | 29.32 | +0.81 | 36.7% | 130 | 36.7% | -0.20 | 4.08 | 3.40 | 4.75 | — |
| — | 24.50 | 26.90 | 25.70 | +0.76 | 36.3% | 135 | 36.3% | -0.24 | 5.83 | 5.55 | 6.10 | — |
| — | 21.00 | 23.55 | 22.27 | +0.71 | 35.9% | 140 | 35.9% | -0.29 | 7.50 | 7.15 | 7.85 | — |
| — | 18.35 | 20.50 | 19.43 | +0.66 | 35.6% | 145 | 35.6% | -0.35 | 9.22 | 7.85 | 10.60 | 119 |
| 237 | 15.55 | 17.60 | 16.57 | +0.60 | 35.3% | 150 | 35.3% | -0.41 | 11.53 | 11.05 | 12.00 | 192 |
| — | 12.60 | 15.05 | 13.82 | +0.55 | 35.1% | 155 | 35.1% | -0.46 | 13.55 | 13.05 | 14.05 | — |
| — | 11.15 | 12.00 | 11.57 | +0.49 | 34.9% | 160 | 34.9% | -0.52 | 16.75 | 16.10 | 17.40 | — |
| — | 9.25 | 9.80 | 9.53 | +0.44 | 34.8% | 165 | 34.8% | -0.57 | 19.93 | 19.40 | 20.45 | — |
| — | 7.75 | 8.10 | 7.92 | +0.38 | 34.7% | 170 | 34.7% | -0.63 | 23.12 | 22.45 | 23.80 | — |
| — | 6.35 | 6.80 | 6.58 | +0.34 | 34.6% | 175 | 34.6% | -0.68 | 26.70 | 25.85 | 27.55 | — |
| — | 5.25 | 5.60 | 5.42 | +0.29 | 34.6% | 180 | 34.6% | -0.73 | 30.68 | 29.75 | 31.60 | — |
| — | 4.25 | 4.50 | 4.38 | +0.25 | 34.5% | 185 | 34.5% | -0.77 | 34.55 | 33.40 | 35.70 | — |
| — | 3.50 | 3.85 | 3.67 | +0.21 | 34.5% | 190 | 34.5% | -0.81 | 38.80 | 37.60 | 40.00 | — |
| — | 2.80 | 3.15 | 2.98 | +0.18 | 34.6% | 195 | 34.6% | -0.85 | 43.08 | 41.80 | 44.35 | — |
| — | 2.18 | 3.70 | 2.94 | +0.15 | 34.6% | 200 | 34.6% | -0.88 | 47.60 | 46.30 | 48.90 | — |
| — | 1.41 | 2.50 | 1.96 | +0.11 | 34.9% | 210 | 34.9% | -0.93 | 56.92 | 55.70 | 58.15 | — |
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.