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 | |
| 13 | 32.85 | 35.25 | 34.05 | +0.87 | 33.8% | 125 | 33.8% | -0.13 | 2.40 | 1.84 | 2.97 | 11 |
| — | 28.85 | 31.30 | 30.07 | +0.83 | 33.4% | 130 | 33.4% | -0.17 | 3.44 | 2.87 | 4.00 | — |
| 10 | 25.10 | 27.50 | 26.30 | +0.79 | 33.0% | 135 | 33.0% | -0.22 | 4.53 | 3.90 | 5.15 | 9 |
| 7 | 21.45 | 24.00 | 22.73 | +0.74 | 32.6% | 140 | 32.6% | -0.27 | 5.88 | 5.25 | 6.50 | — |
| 1 | 18.85 | 21.40 | 20.12 | +0.70 | 32.4% | 144 | 32.4% | -0.31 | 7.22 | 6.40 | 8.05 | — |
| — | 17.45 | 19.60 | 18.52 | +0.66 | 32.2% | 147 | 32.2% | -0.35 | 8.40 | 7.65 | 9.15 | 0 |
| — | 15.40 | 18.00 | 16.70 | +0.63 | 32.1% | 150 | 32.1% | -0.38 | 9.68 | 8.85 | 10.50 | 447 |
| — | 14.90 | 17.15 | 16.02 | +0.62 | 32.0% | 151 | 32.0% | -0.39 | 10.10 | 9.10 | 11.10 | — |
| 29 | 14.45 | 16.90 | 15.68 | +0.60 | 32.0% | 152 | 32.0% | -0.41 | 10.93 | 10.10 | 11.75 | — |
| — | 13.95 | 16.40 | 15.18 | +0.59 | 31.9% | 153 | 31.9% | -0.42 | 11.03 | 9.95 | 12.10 | 2 |
| — | 13.30 | 16.05 | 14.68 | +0.58 | 31.9% | 154 | 31.9% | -0.43 | 11.47 | 10.25 | 12.70 | — |
| 12 | 12.95 | 15.45 | 14.20 | +0.57 | 31.8% | 155 | 31.8% | -0.44 | 11.80 | 11.00 | 12.60 | — |
| — | 12.45 | 15.00 | 13.72 | +0.56 | 31.8% | 156 | 31.8% | -0.46 | 12.47 | 11.25 | 13.70 | 3 |
| — | 12.00 | 14.55 | 13.28 | +0.55 | 31.8% | 157 | 31.8% | -0.47 | 12.97 | 11.45 | 14.50 | — |
| — | 11.25 | 13.05 | 12.15 | +0.52 | 31.7% | 159 | 31.7% | -0.49 | 13.90 | 12.90 | 14.90 | — |
| — | 10.15 | 12.25 | 11.20 | +0.50 | 31.6% | 161 | 31.6% | -0.52 | 15.12 | 14.00 | 16.25 | — |
| — | 8.70 | 10.50 | 9.60 | +0.45 | 31.5% | 165 | 31.5% | -0.57 | 17.70 | 16.20 | 19.20 | — |
| — | 7.50 | 9.65 | 8.57 | +0.41 | 31.4% | 169 | 31.4% | -0.61 | 20.27 | 18.80 | 21.75 | — |
| — | 5.95 | 8.30 | 7.12 | +0.36 | 31.3% | 174 | 31.3% | -0.67 | 23.82 | 22.30 | 25.35 | — |
| — | 5.00 | 6.60 | 5.80 | +0.31 | 31.2% | 179 | 31.2% | -0.73 | 27.57 | 26.30 | 28.85 | — |
| — | 3.80 | 5.25 | 4.53 | +0.25 | 31.1% | 185 | 31.1% | -0.79 | 32.45 | 31.10 | 33.80 | — |
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.