Spot 153.07
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 00:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.70 | 51.00 | 49.35 | +0.98 | 40.5% | 105 | 40.5% | -0.02 | 0.30 | 0.08 | 0.53 | — |
| — | 42.65 | 45.65 | 44.15 | +0.97 | 38.5% | 110 | 38.5% | -0.03 | 0.42 | 0.18 | 0.66 | — |
| — | 37.60 | 40.85 | 39.23 | +0.96 | 36.6% | 115 | 36.6% | -0.04 | 0.60 | 0.31 | 0.90 | — |
| — | 32.95 | 36.75 | 34.85 | +0.94 | 35.0% | 120 | 35.0% | -0.06 | 0.88 | 0.54 | 1.22 | — |
| — | 28.75 | 32.20 | 30.48 | +0.92 | 33.6% | 125 | 33.6% | -0.09 | 1.18 | 0.67 | 1.69 | — |
| — | 24.80 | 27.40 | 26.10 | +0.88 | 32.4% | 130 | 32.4% | -0.13 | 1.96 | 1.60 | 2.31 | — |
| — | 20.70 | 23.65 | 22.18 | +0.83 | 31.5% | 135 | 31.5% | -0.18 | 3.05 | 2.25 | 3.85 | — |
| — | 16.25 | 19.75 | 18.00 | +0.76 | 30.8% | 140 | 30.8% | -0.25 | 4.08 | 3.45 | 4.70 | — |
| — | 13.80 | 16.40 | 15.10 | +0.68 | 30.4% | 145 | 30.4% | -0.32 | 5.95 | 4.75 | 7.15 | — |
| — | 10.35 | 12.25 | 11.30 | +0.60 | 30.1% | 150 | 30.1% | -0.41 | 7.97 | 6.75 | 9.20 | — |
| — | 7.80 | 9.55 | 8.68 | +0.51 | 30.0% | 155 | 30.0% | -0.50 | 10.25 | 9.00 | 11.50 | — |
| — | 5.60 | 6.95 | 6.28 | +0.42 | 30.0% | 160 | 30.0% | -0.59 | 12.93 | 11.65 | 14.20 | — |
| — | 4.30 | 5.40 | 4.85 | +0.35 | 30.1% | 165 | 30.1% | -0.67 | 15.82 | 14.20 | 17.45 | — |
| — | 3.00 | 4.00 | 3.50 | +0.28 | 30.3% | 170 | 30.3% | -0.74 | 19.75 | 18.50 | 21.00 | — |
| — | 2.01 | 2.91 | 2.46 | +0.22 | 30.6% | 175 | 30.6% | -0.80 | 23.50 | 21.80 | 25.20 | — |
| — | 1.27 | 2.84 | 2.06 | +0.17 | 30.9% | 180 | 30.9% | -0.84 | 28.00 | 26.05 | 29.95 | — |
| — | 0.42 | 1.70 | 1.06 | +0.13 | 31.3% | 185 | 31.3% | -0.88 | 32.48 | 30.65 | 34.30 | — |
| — | 0.58 | 1.50 | 1.04 | +0.10 | 31.7% | 190 | 31.7% | -0.92 | 37.12 | 35.25 | 39.00 | — |
| — | 0.28 | 1.18 | 0.73 | +0.08 | 32.0% | 195 | 32.0% | -0.95 | 41.88 | 40.00 | 43.75 | — |
| — | — | 0.91 | — | +0.06 | 32.2% | 200 | 32.2% | -0.97 | 46.60 | 44.90 | 48.30 | — |
| — | — | 0.56 | — | +0.03 | 32.4% | 210 | 32.4% | -1.00 | 56.58 | 54.85 | 58.30 | — |
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.