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 | |
| — | 54.45 | 56.40 | 55.42 | — | — | 105 | — | — | 5.08 | 4.95 | 5.20 | — |
| — | 50.85 | 52.55 | 51.70 | — | — | 110 | — | — | 6.22 | 6.15 | 6.30 | — |
| — | 47.20 | 48.95 | 48.08 | — | — | 115 | — | — | 7.50 | 7.40 | 7.60 | — |
| — | 43.90 | 45.00 | 44.45 | — | — | 120 | — | — | 8.95 | 8.80 | 9.10 | — |
| — | 40.50 | 42.15 | 41.33 | — | — | 125 | — | — | 10.57 | 10.45 | 10.70 | — |
| — | 38.10 | 38.70 | 38.40 | — | — | 130 | — | — | 12.45 | 12.30 | 12.60 | — |
| — | 35.15 | 35.80 | 35.48 | — | — | 135 | — | — | 14.45 | 14.30 | 14.60 | — |
| — | 32.45 | 33.00 | 32.73 | — | — | 140 | — | — | 16.68 | 16.50 | 16.85 | — |
| — | 29.95 | 30.50 | 30.23 | +0.65 | 71.8% | 145 | — | — | 19.15 | 19.00 | 19.30 | — |
| — | 27.60 | 28.00 | 27.80 | +0.62 | 71.7% | 150 | — | — | 21.70 | 21.50 | 21.90 | — |
| — | 25.45 | 26.00 | 25.73 | — | — | 155 | — | — | 24.50 | 24.30 | 24.70 | — |
| — | 23.40 | 23.90 | 23.65 | +0.56 | 71.9% | 160 | 71.9% | -0.45 | 27.50 | 27.30 | 27.70 | — |
| — | 21.55 | 22.10 | 21.82 | +0.53 | 72.1% | 165 | 72.1% | -0.48 | 30.60 | 30.40 | 30.80 | — |
| — | 19.90 | 20.35 | 20.12 | +0.50 | 72.3% | 170 | 72.3% | -0.51 | 33.90 | 33.70 | 34.10 | — |
| — | 18.50 | 18.85 | 18.68 | +0.47 | 72.6% | 175 | 72.6% | -0.53 | 37.35 | 37.00 | 37.70 | — |
| — | 17.10 | 17.50 | 17.30 | +0.45 | 72.8% | 180 | 72.8% | -0.56 | 40.88 | 40.50 | 41.25 | — |
| — | 15.80 | 16.15 | 15.97 | +0.42 | 73.1% | 185 | 73.1% | -0.59 | 44.73 | 44.10 | 45.35 | — |
| — | 14.65 | 14.95 | 14.80 | +0.40 | 73.5% | 190 | 73.5% | -0.61 | 48.38 | 47.60 | 49.15 | — |
| — | 13.55 | 13.85 | 13.70 | +0.38 | 73.8% | 195 | 73.8% | -0.63 | 52.27 | 51.50 | 53.05 | — |
| — | 12.55 | 13.00 | 12.78 | +0.36 | 74.2% | 200 | 74.2% | -0.66 | 56.27 | 55.95 | 56.60 | — |
| — | 11.60 | 12.00 | 11.80 | +0.33 | 74.5% | 205 | 74.5% | -0.68 | 60.42 | 59.60 | 61.25 | — |
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.