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 | |
| — | 28.40 | 30.85 | 29.62 | — | — | 124 | — | — | — | — | 1.55 | — |
| — | 27.80 | 30.30 | 29.05 | — | — | 125 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 26.40 | 30.05 | 28.23 | — | — | 126 | — | — | — | — | 1.59 | — |
| — | 25.40 | 28.55 | 26.98 | — | — | 127 | — | — | — | — | 1.76 | — |
| — | 24.40 | 28.15 | 26.27 | — | — | 128 | — | — | — | — | 0.02 | — |
| — | 23.40 | 26.95 | 25.18 | — | — | 129 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 22.80 | 24.90 | 23.85 | — | — | 130 | — | — | — | — | 0.03 | — |
| — | 21.40 | 23.90 | 22.65 | — | — | 131 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 20.40 | 24.00 | 22.20 | — | — | 132 | — | — | — | — | 0.30 | — |
| — | 19.40 | 22.65 | 21.02 | — | — | 133 | — | — | — | — | 0.76 | — |
| — | 18.40 | 22.20 | 20.30 | — | — | 134 | — | — | — | — | 0.62 | — |
| — | 17.40 | 19.75 | 18.57 | — | — | 135 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 16.80 | 19.40 | 18.10 | — | — | 136 | — | — | — | — | 0.05 | — |
| — | 15.80 | 18.05 | 16.93 | — | — | 137 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 14.80 | 17.25 | 16.02 | — | — | 138 | — | — | — | — | 0.05 | — |
| — | 13.80 | 16.45 | 15.12 | — | — | 139 | — | — | — | — | 0.05 | — |
| — | 12.40 | 14.90 | 13.65 | — | — | 140 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 11.75 | 14.20 | 12.97 | — | — | 141 | — | — | — | — | 0.12 | — |
| — | 10.85 | 13.45 | 12.15 | — | — | 142 | — | — | 0.04 | 0.02 | 0.05 | — |
| — | 9.75 | 11.90 | 10.82 | — | — | 143 | — | — | — | — | 0.26 | — |
| — | 8.75 | 10.75 | 9.75 | — | — | 144 | — | — | — | — | 0.12 | — |
| — | 7.60 | 9.95 | 8.78 | — | — | 145 | — | — | 0.16 | 0.05 | 0.27 | — |
| — | 7.00 | 9.15 | 8.07 | — | — | 146 | — | — | 0.10 | 0.06 | 0.15 | — |
| — | 6.35 | 7.80 | 7.08 | — | — | 147 | — | — | 0.17 | 0.10 | 0.23 | — |
| — | 5.55 | 7.85 | 6.70 | — | — | 148 | — | — | 0.30 | 0.10 | 0.51 | — |
| — | 4.75 | 6.10 | 5.42 | — | — | 149 | — | — | 0.38 | 0.29 | 0.47 | — |
| — | 4.30 | 5.20 | 4.75 | — | — | 150 | — | — | 0.52 | 0.45 | 0.59 | — |
| — | 2.73 | 2.99 | 2.86 | — | — | 152.5 | — | — | 1.11 | 0.91 | 1.32 | — |
| — | 1.40 | 1.64 | 1.52 | — | — | 155 | — | — | 2.37 | 2.13 | 2.60 | — |
| — | 0.67 | 0.85 | 0.76 | — | — | 157.5 | — | — | 4.05 | 3.70 | 4.40 | — |
| — | 0.30 | 0.40 | 0.35 | — | — | 160 | — | — | 6.22 | 5.55 | 6.90 | — |
| — | 0.12 | 0.23 | 0.17 | — | — | 162.5 | — | — | 8.60 | 7.80 | 9.40 | — |
| — | 0.08 | 0.17 | 0.12 | — | — | 165 | — | — | 11.05 | 10.15 | 11.95 | — |
| — | 0.01 | 0.20 | 0.10 | — | — | 167.5 | — | — | 13.68 | 12.20 | 15.15 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 170 | — | — | 16.02 | 14.40 | 17.65 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 172.5 | — | — | 19.00 | 17.85 | 20.15 | — |
| — | — | 0.16 | — | — | — | 175 | — | — | 21.23 | 20.20 | 22.25 | — |
| — | — | 0.23 | — | — | — | 177.5 | — | — | 23.52 | 21.90 | 25.15 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 180 | — | — | 26.00 | 24.35 | 27.65 | — |
| — | — | 0.08 | — | — | — | 182.5 | — | — | 28.93 | 27.70 | 30.15 | — |
| — | — | 0.01 | — | — | — | 185 | — | — | 31.43 | 30.20 | 32.65 | — |
| 15 | — | 0.25 | — | — | — | 187.5 | — | — | 33.83 | 32.50 | 35.15 | — |
| 739 | — | 0.04 | — | — | — | 190 | — | — | 35.92 | 34.40 | 37.45 | — |
| — | — | 0.53 | — | — | — | 192.5 | — | — | 38.90 | 37.65 | 40.15 | — |
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.