Spot 154.14
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.55 | 31.75 | 30.15 | +0.93 | 52.9% | 125 | 52.9% | -0.07 | 0.90 | 0.62 | 1.17 | — |
| — | 24.45 | 26.95 | 25.70 | +0.89 | 52.7% | 130 | 52.7% | -0.11 | 1.33 | 1.16 | 1.50 | — |
| — | 20.30 | 22.50 | 21.40 | +0.84 | 52.7% | 135 | 52.7% | -0.16 | 2.17 | 1.94 | 2.40 | — |
| — | — | — | — | +0.81 | 52.7% | 137 | 52.7% | -0.19 | — | — | — | — |
| — | — | — | — | +0.80 | 52.7% | 138 | 52.7% | -0.20 | — | — | — | — |
| — | — | — | — | +0.79 | 52.7% | 139 | 52.7% | -0.21 | — | — | — | — |
| — | 16.35 | 18.55 | 17.45 | +0.77 | 52.7% | 140 | 52.7% | -0.23 | 3.27 | 2.85 | 3.70 | — |
| — | — | — | — | +0.76 | 52.7% | 141 | 52.7% | -0.24 | — | — | — | — |
| — | 15.00 | 17.85 | 16.43 | +0.74 | 52.7% | 142 | 52.7% | -0.26 | 3.88 | 3.45 | 4.30 | — |
| — | 15.20 | 16.45 | 15.82 | +0.73 | 52.7% | 143 | 52.7% | -0.27 | 4.70 | 3.70 | 5.70 | — |
| — | 14.30 | 16.20 | 15.25 | +0.71 | 52.7% | 144 | 52.7% | -0.29 | 4.75 | 4.15 | 5.35 | — |
| — | 13.15 | 15.10 | 14.12 | +0.70 | 52.7% | 145 | 52.7% | -0.31 | 4.92 | 4.55 | 5.30 | — |
| — | 12.50 | 14.50 | 13.50 | +0.68 | 52.7% | 146 | 52.7% | -0.32 | 5.12 | 4.60 | 5.65 | — |
| — | 12.65 | 14.05 | 13.35 | +0.66 | 52.7% | 147 | 52.7% | -0.34 | 5.80 | 4.45 | 7.15 | — |
| — | 12.20 | 13.30 | 12.75 | +0.64 | 52.7% | 148 | 52.7% | -0.36 | 6.10 | 5.70 | 6.50 | — |
| — | 11.50 | 13.40 | 12.45 | +0.63 | 52.7% | 149 | 52.7% | -0.37 | 7.05 | 6.10 | 8.00 | — |
| — | 11.10 | 12.05 | 11.57 | +0.61 | 52.7% | 150 | 52.7% | -0.39 | 6.72 | 6.15 | 7.30 | — |
| — | 9.90 | 10.65 | 10.28 | +0.57 | 52.7% | 152.5 | 52.7% | -0.43 | 8.07 | 7.55 | 8.60 | — |
| — | 8.70 | 9.40 | 9.05 | +0.52 | 52.7% | 155 | 52.7% | -0.48 | 9.90 | 8.90 | 10.90 | — |
| — | 7.55 | 8.35 | 7.95 | +0.48 | 52.7% | 157.5 | 52.7% | -0.52 | 11.38 | 10.45 | 12.30 | — |
| — | 6.65 | 7.30 | 6.97 | +0.44 | 52.8% | 160 | 52.8% | -0.56 | 12.35 | 11.95 | 12.75 | — |
| — | 5.70 | 6.60 | 6.15 | +0.40 | 52.8% | 162.5 | 52.8% | -0.61 | 13.57 | 12.70 | 14.45 | — |
| — | 5.00 | 5.80 | 5.40 | +0.36 | 52.8% | 165 | 52.8% | -0.64 | 16.10 | 15.10 | 17.10 | — |
| — | 4.25 | 4.95 | 4.60 | +0.32 | 52.7% | 167.5 | 52.7% | -0.68 | 17.90 | 16.95 | 18.85 | — |
| — | 2.93 | 4.45 | 3.69 | +0.29 | 52.7% | 170 | 52.7% | -0.72 | 19.52 | 18.30 | 20.75 | — |
| — | 3.05 | 3.75 | 3.40 | +0.25 | 52.7% | 172.5 | 52.7% | -0.75 | 21.05 | 19.55 | 22.55 | — |
| — | 2.65 | 3.15 | 2.90 | +0.22 | 52.6% | 175 | 52.6% | -0.78 | 23.65 | 22.55 | 24.75 | — |
| — | 2.26 | 2.76 | 2.51 | +0.20 | 52.5% | 177.5 | 52.5% | -0.81 | 25.57 | 24.40 | 26.75 | — |
| — | 1.88 | 2.37 | 2.12 | +0.17 | 52.4% | 180 | 52.4% | -0.84 | 27.73 | 26.55 | 28.90 | — |
| — | 0.45 | 2.84 | 1.65 | +0.15 | 52.3% | 182.5 | 52.3% | -0.86 | 29.57 | 28.00 | 31.15 | — |
| — | 1.31 | 1.94 | 1.62 | +0.13 | 52.2% | 185 | 52.2% | -0.88 | 32.27 | 31.15 | 33.40 | — |
| — | 0.01 | 2.16 | 1.08 | +0.11 | 52.0% | 187.5 | 52.0% | -0.90 | 34.33 | 32.95 | 35.70 | — |
| — | 0.50 | 1.48 | 0.99 | +0.09 | 51.9% | 190 | 51.9% | -0.92 | 36.70 | 35.10 | 38.30 | — |
| — | 0.06 | 2.84 | 1.45 | +0.08 | 51.6% | 192.5 | 51.6% | -0.94 | 39.12 | 37.60 | 40.65 | — |
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.