Spot 153.03
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.45 | 49.30 | 47.88 | +0.99 | 34.2% | 105 | 34.2% | -0.01 | — | — | 0.14 | — |
| — | 42.35 | 44.20 | 43.27 | +0.99 | 31.5% | 110 | 31.5% | -0.01 | 0.15 | 0.07 | 0.24 | — |
| — | 37.40 | 39.25 | 38.33 | +0.98 | 29.0% | 115 | 29.0% | -0.02 | 0.28 | 0.16 | 0.41 | — |
| — | 32.60 | 34.40 | 33.50 | +0.97 | 26.8% | 120 | 26.8% | -0.03 | 0.37 | 0.20 | 0.54 | — |
| — | 27.85 | 29.55 | 28.70 | +0.96 | 24.9% | 125 | 24.9% | -0.04 | 0.39 | 0.28 | 0.50 | — |
| — | 23.10 | 24.85 | 23.98 | +0.93 | 23.4% | 130 | 23.4% | -0.07 | 0.70 | 0.50 | 0.90 | — |
| — | 18.75 | 20.25 | 19.50 | +0.89 | 22.1% | 135 | 22.1% | -0.11 | 0.99 | 0.68 | 1.31 | — |
| — | 14.25 | 15.45 | 14.85 | +0.83 | 21.1% | 140 | 21.1% | -0.18 | 1.65 | 1.54 | 1.75 | — |
| — | 10.35 | 12.20 | 11.28 | +0.73 | 20.4% | 145 | 20.4% | -0.27 | 2.88 | 2.72 | 3.05 | — |
| — | 7.85 | 8.15 | 8.00 | +0.62 | 19.9% | 150 | 19.9% | -0.40 | 4.72 | 4.40 | 5.05 | — |
| — | 5.00 | 6.05 | 5.53 | +0.49 | 19.6% | 155 | 19.6% | -0.53 | 7.10 | 6.85 | 7.35 | — |
| — | 3.25 | 3.50 | 3.38 | +0.36 | 19.3% | 160 | 19.3% | -0.68 | 10.03 | 9.75 | 10.30 | — |
| — | 1.92 | 2.17 | 2.04 | +0.25 | 19.1% | 165 | 19.1% | -0.80 | 13.93 | 13.45 | 14.40 | — |
| — | 0.93 | 1.23 | 1.08 | +0.16 | 19.2% | 170 | 19.2% | -0.90 | 18.52 | 17.80 | 19.25 | — |
| — | 0.58 | 0.77 | 0.68 | +0.10 | 19.5% | 175 | 19.5% | -0.96 | 23.07 | 22.35 | 23.80 | — |
| — | 0.25 | 0.49 | 0.37 | +0.07 | 20.1% | 180 | 20.1% | -0.99 | 27.65 | 25.95 | 29.35 | — |
| — | 0.14 | 0.74 | 0.44 | +0.04 | 20.7% | 185 | 20.7% | -1.00 | 32.55 | 30.90 | 34.20 | — |
| — | 0.07 | 0.45 | 0.26 | +0.03 | 21.5% | 190 | 21.5% | -1.00 | 37.55 | 35.90 | 39.20 | — |
| — | 0.02 | 0.20 | 0.11 | +0.02 | 22.3% | 195 | 22.3% | -1.00 | 42.52 | 40.85 | 44.20 | — |
| — | — | 0.37 | — | +0.01 | 23.1% | 200 | 23.1% | -1.00 | 47.50 | 45.85 | 49.15 | — |
| — | — | 0.15 | — | +0.01 | 24.8% | 210 | 24.8% | -1.00 | 57.50 | 55.85 | 59.15 | — |
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.