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 | |
| — | 49.55 | 52.40 | 50.98 | +0.96 | 49.6% | 105 | 49.6% | -0.04 | 0.99 | 0.62 | 1.36 | — |
| — | 44.65 | 47.35 | 46.00 | +0.94 | 49.0% | 110 | 49.0% | -0.06 | 1.17 | 0.84 | 1.50 | — |
| — | 40.20 | 43.30 | 41.75 | +0.92 | 48.5% | 115 | 48.5% | -0.08 | 1.66 | 1.35 | 1.97 | — |
| — | 36.00 | 38.20 | 37.10 | +0.89 | 48.0% | 120 | 48.0% | -0.11 | 2.50 | 2.05 | 2.95 | — |
| — | 32.50 | 34.45 | 33.48 | +0.85 | 47.6% | 125 | 47.6% | -0.15 | 3.28 | 2.96 | 3.60 | — |
| — | 28.95 | 31.20 | 30.07 | +0.81 | 47.3% | 130 | 47.3% | -0.19 | 4.38 | 4.10 | 4.65 | — |
| 340 | 24.50 | 26.95 | 25.73 | +0.77 | 47.1% | 135 | 47.1% | -0.23 | 5.50 | 4.95 | 6.05 | 1,520 |
| 795 | 22.30 | 23.55 | 22.93 | +0.72 | 46.9% | 140 | 46.9% | -0.28 | 7.15 | 6.60 | 7.70 | 1,967 |
| 1,120 | 19.65 | 20.50 | 20.07 | +0.67 | 46.8% | 145 | 46.8% | -0.34 | 9.30 | 8.85 | 9.75 | 1,148 |
| — | 16.75 | 17.60 | 17.18 | +0.61 | 46.7% | 150 | 46.7% | -0.39 | 11.32 | 10.65 | 12.00 | — |
| — | 14.50 | 15.05 | 14.78 | +0.56 | 46.7% | 155 | 46.7% | -0.45 | 14.12 | 13.70 | 14.55 | — |
| — | — | — | — | +0.50 | 46.7% | 160 | 46.7% | -0.50 | — | — | — | — |
| — | — | — | — | +0.45 | 46.8% | 165 | 46.8% | -0.56 | — | — | — | — |
| — | 8.85 | 9.45 | 9.15 | +0.40 | 46.9% | 170 | 46.9% | -0.61 | 23.45 | 23.00 | 23.90 | — |
| — | 7.05 | 8.20 | 7.62 | +0.36 | 47.1% | 175 | 47.1% | -0.66 | 27.70 | 26.50 | 28.90 | — |
| — | 5.80 | 6.80 | 6.30 | +0.31 | 47.3% | 180 | 47.3% | -0.70 | 31.30 | 30.40 | 32.20 | — |
| — | 5.25 | 5.70 | 5.47 | +0.28 | 47.5% | 185 | 47.5% | -0.74 | 35.15 | 34.20 | 36.10 | — |
| — | 4.35 | 5.00 | 4.67 | +0.24 | 47.8% | 190 | 47.8% | -0.78 | 39.58 | 38.35 | 40.80 | — |
| — | 3.35 | 4.55 | 3.95 | +0.21 | 48.1% | 195 | 48.1% | -0.81 | 43.83 | 42.55 | 45.10 | — |
| — | 3.10 | 3.45 | 3.27 | +0.18 | 48.4% | 200 | 48.4% | -0.84 | 47.35 | 46.25 | 48.45 | — |
| — | 2.50 | 2.90 | 2.70 | +0.16 | 48.7% | 205 | 48.7% | -0.87 | 52.77 | 51.50 | 54.05 | — |
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.