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 | |
| — | 51.70 | 54.95 | 53.33 | +0.92 | 49.7% | 105 | 49.7% | -0.08 | 2.19 | 1.89 | 2.48 | — |
| — | 47.60 | 49.95 | 48.77 | +0.90 | 49.3% | 110 | 49.3% | -0.10 | 2.87 | 2.63 | 3.10 | — |
| — | 43.20 | 46.10 | 44.65 | +0.87 | 49.0% | 115 | 49.0% | -0.13 | 3.73 | 3.45 | 4.00 | — |
| — | 39.65 | 42.05 | 40.85 | +0.84 | 48.7% | 120 | 48.7% | -0.16 | 4.80 | 4.55 | 5.05 | — |
| — | 36.05 | 38.50 | 37.27 | +0.81 | 48.5% | 125 | 48.5% | -0.19 | 6.12 | 5.60 | 6.65 | — |
| — | 32.20 | 35.15 | 33.67 | +0.78 | 48.4% | 130 | 48.4% | -0.23 | 7.53 | 7.20 | 7.85 | — |
| — | 29.00 | 31.65 | 30.32 | +0.74 | 48.2% | 135 | 48.2% | -0.26 | 9.38 | 8.80 | 9.95 | — |
| — | 26.85 | 28.70 | 27.77 | +0.70 | 48.2% | 140 | 48.2% | -0.30 | 11.68 | 10.80 | 12.55 | — |
| — | 23.20 | 25.80 | 24.50 | +0.66 | 48.1% | 145 | 48.1% | -0.35 | 13.50 | 12.85 | 14.15 | — |
| — | 22.05 | 22.75 | 22.40 | +0.62 | 48.1% | 150 | 48.1% | -0.39 | 15.70 | 15.15 | 16.25 | — |
| — | 19.40 | 20.85 | 20.12 | +0.58 | 48.2% | 155 | 48.2% | -0.43 | 18.62 | 17.80 | 19.45 | — |
| — | 17.95 | 18.75 | 18.35 | +0.54 | 48.2% | 160 | 48.2% | -0.47 | 21.40 | 20.75 | 22.05 | — |
| — | 15.10 | 16.65 | 15.88 | +0.50 | 48.3% | 165 | 48.3% | -0.51 | 24.45 | 23.85 | 25.05 | — |
| — | 14.00 | 14.95 | 14.47 | +0.46 | 48.4% | 170 | 48.4% | -0.55 | 27.73 | 27.10 | 28.35 | — |
| — | 10.90 | 13.50 | 12.20 | +0.43 | 48.5% | 175 | 48.5% | -0.59 | 31.10 | 30.50 | 31.70 | — |
| — | 10.35 | 12.40 | 11.38 | +0.39 | 48.6% | 180 | 48.6% | -0.62 | 35.00 | 34.05 | 35.95 | — |
| — | 10.05 | 10.80 | 10.43 | +0.36 | 48.8% | 185 | 48.8% | -0.66 | 38.52 | 38.05 | 39.00 | — |
| — | 8.90 | 9.65 | 9.28 | +0.33 | 48.9% | 190 | 48.9% | -0.69 | 42.80 | 41.95 | 43.65 | — |
| — | 7.95 | 8.85 | 8.40 | +0.30 | 49.0% | 195 | 49.0% | -0.72 | 46.45 | 46.00 | 46.90 | — |
| — | 6.45 | 7.65 | 7.05 | +0.28 | 49.2% | 200 | 49.2% | -0.75 | 50.75 | 49.70 | 51.80 | — |
| — | 5.05 | 6.10 | 5.58 | +0.23 | 49.6% | 210 | 49.6% | -0.80 | 59.50 | 58.20 | 60.80 | — |
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.