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 | |
| — | 48.05 | 51.85 | 49.95 | +0.96 | 37.2% | 105 | 37.2% | -0.04 | 0.69 | 0.26 | 1.13 | — |
| — | 43.45 | 47.25 | 45.35 | +0.95 | 36.3% | 110 | 36.3% | -0.06 | 1.10 | 0.78 | 1.42 | — |
| — | 38.90 | 42.70 | 40.80 | +0.92 | 35.5% | 115 | 35.5% | -0.08 | 1.55 | 1.14 | 1.96 | — |
| — | 34.90 | 38.35 | 36.62 | +0.90 | 34.9% | 120 | 34.9% | -0.11 | 2.08 | 1.54 | 2.62 | — |
| — | 30.90 | 34.15 | 32.52 | +0.86 | 34.3% | 125 | 34.3% | -0.14 | 2.98 | 2.36 | 3.60 | — |
| — | 26.95 | 30.10 | 28.52 | +0.82 | 33.8% | 130 | 33.8% | -0.19 | 3.71 | 2.91 | 4.50 | — |
| — | 22.65 | 26.35 | 24.50 | +0.78 | 33.3% | 135 | 33.3% | -0.23 | 4.85 | 4.05 | 5.65 | — |
| — | 20.10 | 21.95 | 21.02 | +0.72 | 32.9% | 140 | 32.9% | -0.29 | 6.62 | 6.40 | 6.85 | — |
| — | 16.25 | 19.70 | 17.98 | +0.66 | 32.6% | 145 | 32.6% | -0.35 | 8.35 | 8.15 | 8.55 | — |
| — | 14.15 | 16.15 | 15.15 | +0.60 | 32.2% | 150 | 32.2% | -0.41 | 10.50 | 10.20 | 10.80 | — |
| — | 11.15 | 12.80 | 11.97 | +0.54 | 31.9% | 155 | 31.9% | -0.47 | 12.90 | 12.65 | 13.15 | — |
| — | 9.90 | 11.25 | 10.57 | +0.48 | 31.5% | 160 | 31.5% | -0.54 | 15.40 | 13.50 | 17.30 | — |
| — | 8.05 | 8.70 | 8.38 | +0.41 | 31.3% | 165 | 31.3% | -0.60 | 18.30 | 16.60 | 20.00 | — |
| — | 6.50 | 7.25 | 6.88 | — | — | 170 | 31.0% | -0.66 | 21.73 | 20.05 | 23.40 | — |
| — | 5.10 | 5.80 | 5.45 | — | — | 175 | 30.8% | -0.72 | 25.57 | 23.70 | 27.45 | — |
| — | 4.05 | 4.75 | 4.40 | +0.25 | 30.6% | 180 | 30.6% | -0.77 | 29.57 | 27.65 | 31.50 | — |
| — | 2.28 | 4.45 | 3.37 | +0.21 | 30.4% | 185 | 30.4% | -0.82 | 33.73 | 31.80 | 35.65 | — |
| — | 1.45 | 3.70 | 2.58 | +0.17 | 30.3% | 190 | 30.3% | -0.86 | 38.10 | 36.15 | 40.05 | — |
| — | 1.66 | 2.63 | 2.15 | +0.14 | 30.3% | 195 | 30.3% | -0.89 | 42.52 | 40.70 | 44.35 | — |
| — | 0.52 | 3.40 | 1.96 | +0.11 | 30.3% | 200 | 30.3% | -0.93 | 47.17 | 45.35 | 49.00 | — |
| — | 0.50 | 2.98 | 1.74 | +0.07 | 30.6% | 210 | 30.6% | -0.99 | 56.83 | 54.95 | 58.70 | — |
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.