Spot 154.46
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.50 | 33.55 | 32.02 | +0.93 | 35.0% | 124 | 35.0% | -0.07 | 0.76 | 0.33 | 1.19 | — |
| — | 26.70 | 29.10 | 27.90 | +0.90 | 34.1% | 129 | 34.1% | -0.10 | 1.27 | 0.71 | 1.84 | — |
| — | 22.45 | 24.75 | 23.60 | +0.86 | 33.4% | 134 | 33.4% | -0.15 | 1.85 | 1.61 | 2.09 | — |
| — | 19.30 | 21.45 | 20.38 | +0.81 | 32.9% | 138 | 32.9% | -0.19 | 2.58 | 2.15 | 3.00 | — |
| — | 16.90 | 19.05 | 17.98 | +0.77 | 32.5% | 141 | 32.5% | -0.23 | 3.38 | 3.10 | 3.65 | — |
| — | 14.65 | 17.00 | 15.82 | +0.73 | 32.2% | 144 | 32.2% | -0.27 | 4.10 | 3.50 | 4.70 | — |
| — | 12.70 | 13.95 | 13.32 | +0.68 | 31.9% | 147 | 31.9% | -0.32 | 5.00 | 4.30 | 5.70 | — |
| — | 12.15 | 13.30 | 12.72 | +0.67 | 31.8% | 148 | 31.8% | -0.34 | 5.25 | 4.55 | 5.95 | — |
| — | 11.35 | 13.15 | 12.25 | +0.65 | 31.8% | 149 | 31.8% | -0.36 | 5.53 | 4.70 | 6.35 | — |
| — | 11.25 | 12.45 | 11.85 | +0.63 | 31.7% | 150 | 31.7% | -0.37 | 6.20 | 5.65 | 6.75 | — |
| — | 8.25 | 9.80 | 9.03 | +0.54 | 31.3% | 155 | 31.3% | -0.46 | 8.35 | 7.75 | 8.95 | — |
| — | 6.15 | 7.65 | 6.90 | +0.45 | 31.0% | 160 | 31.0% | -0.56 | 11.12 | 10.55 | 11.70 | — |
| — | 4.55 | 5.35 | 4.95 | +0.37 | 30.7% | 165 | 30.7% | -0.65 | 14.60 | 13.95 | 15.25 | — |
| — | 3.25 | 3.75 | 3.50 | +0.29 | 30.6% | 170 | 30.6% | -0.73 | 17.93 | 16.95 | 18.90 | — |
| 71 | 2.18 | 3.65 | 2.92 | +0.24 | 30.5% | 174 | 30.5% | -0.79 | 21.18 | 19.80 | 22.55 | — |
| — | 2.30 | 2.85 | 2.58 | +0.22 | 30.4% | 175 | 30.4% | -0.80 | 22.00 | 20.90 | 23.10 | — |
| 164 | 2.03 | 2.80 | 2.42 | +0.21 | 30.4% | 176 | 30.4% | -0.82 | 22.82 | 21.80 | 23.85 | — |
| — | 1.88 | 2.72 | 2.30 | +0.20 | 30.4% | 177 | 30.4% | -0.83 | 23.75 | 22.65 | 24.85 | — |
| 205 | 1.67 | 2.48 | 2.08 | +0.18 | 30.4% | 179 | 30.4% | -0.85 | 25.27 | 24.05 | 26.50 | — |
| — | 1.00 | 1.99 | 1.50 | +0.15 | 30.3% | 182 | 30.3% | -0.89 | 28.07 | 27.00 | 29.15 | — |
| 586 | 0.63 | 1.95 | 1.29 | +0.12 | 30.3% | 185 | 30.3% | -0.92 | 30.95 | 29.70 | 32.20 | — |
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.