Spot 153.95
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.85 | 54.55 | 53.70 | +0.89 | 76.0% | 105 | 76.0% | -0.11 | 3.65 | 3.55 | 3.75 | — |
| — | 48.85 | 50.60 | 49.73 | +0.87 | 74.8% | 110 | 74.8% | -0.13 | 4.50 | 4.40 | 4.60 | — |
| — | 44.80 | 46.70 | 45.75 | +0.84 | 73.9% | 115 | 73.9% | -0.16 | 5.62 | 5.50 | 5.75 | — |
| — | 41.55 | 43.00 | 42.27 | +0.81 | 73.2% | 120 | 73.2% | -0.19 | 6.90 | 6.80 | 7.00 | — |
| — | 37.90 | 39.70 | 38.80 | +0.78 | 72.7% | 125 | 72.7% | -0.22 | 8.40 | 8.30 | 8.50 | — |
| — | 35.30 | 35.75 | 35.52 | +0.75 | 72.4% | 130 | 72.4% | -0.25 | 10.07 | 9.95 | 10.20 | — |
| — | 31.35 | 32.70 | 32.02 | +0.72 | 72.2% | 135 | 72.2% | -0.28 | 12.00 | 11.85 | 12.15 | — |
| — | 29.45 | 29.85 | 29.65 | +0.68 | 72.1% | 140 | 72.1% | -0.32 | 14.10 | 13.95 | 14.25 | — |
| — | 26.85 | 27.25 | 27.05 | +0.65 | 72.1% | 145 | — | — | 16.48 | 16.35 | 16.60 | — |
| — | 24.45 | 24.85 | 24.65 | — | — | 150 | — | — | 19.10 | 19.00 | 19.20 | — |
| — | 22.25 | 22.65 | 22.45 | — | — | 155 | — | — | 21.80 | 21.65 | 21.95 | — |
| — | 20.25 | 20.70 | 20.48 | — | — | 160 | — | — | 24.77 | 24.60 | 24.95 | — |
| — | 18.40 | 18.85 | 18.62 | — | — | 165 | — | — | 27.93 | 27.75 | 28.10 | — |
| — | 16.85 | 17.15 | 17.00 | — | — | 170 | — | — | 31.23 | 31.00 | 31.45 | — |
| — | 15.35 | 15.65 | 15.50 | — | — | 175 | — | — | 34.70 | 34.45 | 34.95 | — |
| — | 14.00 | 14.30 | 14.15 | — | — | 180 | — | — | 38.67 | 38.05 | 39.30 | — |
| — | 12.75 | 13.10 | 12.93 | +0.39 | 74.1% | 185 | 74.1% | -0.62 | 42.10 | 41.85 | 42.35 | — |
| — | 11.65 | 11.95 | 11.80 | +0.36 | 74.4% | 190 | 74.4% | -0.65 | 45.98 | 45.70 | 46.25 | — |
| — | 10.65 | 10.95 | 10.80 | — | — | 195 | 74.8% | -0.67 | 49.95 | 49.70 | 50.20 | — |
| — | 9.70 | 10.00 | 9.85 | +0.32 | 75.2% | 200 | 75.2% | -0.69 | 54.05 | 53.80 | 54.30 | — |
| — | 8.90 | 9.30 | 9.10 | +0.29 | 75.6% | 205 | 75.6% | -0.72 | 58.25 | 57.65 | 58.85 | — |
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.