Spot 153.03
· 348 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 04:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.90 | 53.70 | 52.30 | +0.91 | 70.5% | 105 | 70.5% | -0.09 | 2.37 | 2.24 | 2.49 | — |
| — | 45.05 | 48.50 | 46.77 | +0.89 | 69.1% | 110 | 69.1% | -0.11 | 3.04 | 2.89 | 3.20 | — |
| — | 42.25 | 45.90 | 44.08 | +0.86 | 68.0% | 115 | 68.0% | -0.14 | 3.90 | 3.75 | 4.05 | — |
| — | 38.50 | 41.95 | 40.23 | +0.83 | 67.1% | 120 | 67.1% | -0.17 | 4.97 | 4.80 | 5.15 | — |
| — | 34.85 | 36.90 | 35.88 | +0.80 | 66.5% | 125 | 66.5% | -0.20 | 6.30 | 6.10 | 6.50 | — |
| — | 31.95 | 32.80 | 32.38 | +0.76 | 66.1% | 130 | 66.1% | -0.24 | 7.75 | 7.60 | 7.90 | — |
| — | 28.50 | 30.00 | 29.25 | +0.72 | 65.9% | 135 | 65.9% | -0.28 | 9.57 | 9.40 | 9.75 | — |
| — | 25.75 | 26.75 | 26.25 | +0.68 | 65.9% | 140 | 65.9% | -0.32 | 11.60 | 11.40 | 11.80 | — |
| — | 23.10 | 23.85 | 23.48 | +0.64 | 66.0% | 145 | 66.0% | -0.36 | 13.88 | 13.65 | 14.10 | — |
| — | 20.65 | 21.50 | 21.07 | +0.60 | 66.3% | 150 | 66.3% | -0.40 | 16.40 | 16.15 | 16.65 | — |
| — | 18.50 | 19.35 | 18.93 | +0.56 | 66.6% | 155 | 66.6% | -0.44 | 19.20 | 18.95 | 19.45 | — |
| — | 16.65 | 17.10 | 16.88 | +0.52 | 67.0% | 160 | 67.0% | -0.48 | 22.20 | 21.95 | 22.45 | — |
| — | 14.90 | 15.45 | 15.18 | +0.48 | 67.4% | 165 | 67.4% | -0.53 | 25.30 | 24.95 | 25.65 | — |
| — | 13.30 | 13.85 | 13.57 | +0.44 | 67.9% | 170 | 67.9% | -0.56 | 28.77 | 28.40 | 29.15 | — |
| — | 12.00 | 12.45 | 12.22 | +0.41 | 68.4% | 175 | 68.4% | -0.60 | 32.42 | 31.95 | 32.90 | — |
| — | 10.80 | 11.15 | 10.97 | +0.38 | 68.9% | 180 | 68.9% | -0.63 | 36.15 | 35.65 | 36.65 | — |
| — | 9.55 | 10.05 | 9.80 | +0.34 | 69.4% | 185 | 69.4% | -0.66 | 40.00 | 39.50 | 40.50 | — |
| — | 8.55 | 9.05 | 8.80 | +0.32 | 69.9% | 190 | 69.9% | -0.69 | 44.02 | 43.55 | 44.50 | — |
| — | 7.50 | 8.20 | 7.85 | +0.29 | 70.4% | 195 | 70.4% | -0.72 | 48.15 | 47.65 | 48.65 | — |
| — | 6.95 | 7.35 | 7.15 | +0.27 | 71.0% | 200 | 71.0% | -0.74 | 52.38 | 51.90 | 52.85 | — |
| — | 6.20 | 6.70 | 6.45 | +0.25 | 71.5% | 205 | 71.5% | -0.76 | 56.45 | 55.15 | 57.75 | — |
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.