Spot 153.37
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.90 | 55.05 | 52.48 | +0.90 | 68.6% | 105 | 68.6% | -0.10 | 3.15 | 3.00 | 3.30 | — |
| — | 46.85 | 49.55 | 48.20 | +0.88 | 67.5% | 110 | 67.5% | -0.13 | 3.95 | 3.75 | 4.15 | — |
| — | 41.80 | 46.60 | 44.20 | +0.85 | 66.7% | 115 | 66.7% | -0.15 | 4.88 | 4.75 | 5.00 | — |
| — | 38.35 | 43.05 | 40.70 | +0.82 | 66.0% | 120 | 66.0% | -0.18 | 6.05 | 5.80 | 6.30 | — |
| — | 35.80 | 39.15 | 37.48 | +0.79 | 65.6% | 125 | 65.6% | -0.21 | 7.42 | 7.15 | 7.70 | — |
| — | 33.00 | 35.05 | 34.02 | +0.76 | 65.3% | 130 | 65.3% | -0.25 | 9.10 | 8.95 | 9.25 | — |
| — | 29.85 | 31.70 | 30.77 | +0.72 | 65.2% | 135 | 65.2% | -0.28 | 10.93 | 10.65 | 11.20 | — |
| — | 27.70 | 28.75 | 28.23 | +0.68 | 65.1% | 140 | 65.1% | -0.32 | 13.07 | 12.85 | 13.30 | — |
| — | 25.10 | 26.05 | 25.57 | +0.64 | 65.1% | 145 | 65.1% | -0.36 | 15.45 | 15.05 | 15.85 | — |
| — | 22.95 | 23.90 | 23.43 | +0.61 | 65.2% | 150 | 65.2% | -0.40 | 18.05 | 17.80 | 18.30 | — |
| — | 20.75 | 21.40 | 21.07 | +0.57 | 65.3% | 155 | 65.3% | -0.43 | 20.80 | 20.50 | 21.10 | — |
| — | 18.80 | 19.30 | 19.05 | +0.53 | 65.5% | 160 | 65.5% | -0.47 | 23.77 | 23.45 | 24.10 | — |
| — | 17.00 | 17.40 | 17.20 | +0.50 | 65.7% | 165 | 65.7% | -0.51 | 27.07 | 26.65 | 27.50 | — |
| — | 15.35 | 15.70 | 15.53 | +0.46 | 65.9% | 170 | 65.9% | -0.54 | 30.30 | 29.90 | 30.70 | — |
| — | 13.85 | 14.20 | 14.03 | +0.43 | 66.2% | 175 | 66.2% | -0.58 | 33.77 | 33.30 | 34.25 | — |
| — | 12.45 | 12.85 | 12.65 | +0.40 | 66.4% | 180 | 66.4% | -0.61 | 37.35 | 36.75 | 37.95 | — |
| — | 11.25 | 11.65 | 11.45 | +0.37 | 66.7% | 185 | 66.7% | -0.64 | 41.08 | 39.70 | 42.45 | — |
| — | 9.85 | 10.60 | 10.22 | +0.34 | 67.1% | 190 | 67.1% | -0.67 | 45.00 | 43.65 | 46.35 | — |
| — | 8.95 | 9.55 | 9.25 | +0.32 | 67.4% | 195 | 67.4% | -0.69 | 48.85 | 47.70 | 50.00 | — |
| — | 8.20 | 8.60 | 8.40 | +0.30 | 67.7% | 200 | 67.7% | -0.72 | 53.08 | 52.40 | 53.75 | — |
| — | 7.25 | 7.90 | 7.58 | +0.27 | 68.1% | 205 | 68.1% | -0.74 | 57.42 | 56.15 | 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.