Spot 153.66
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.85 | 50.90 | 49.38 | +0.99 | 38.0% | 105 | 38.0% | -0.01 | 0.43 | 0.10 | 0.77 | — |
| — | 43.60 | 46.80 | 45.20 | +0.98 | 35.0% | 110 | 35.0% | -0.02 | — | — | 0.66 | — |
| — | 38.00 | 41.45 | 39.73 | +0.98 | 32.2% | 115 | 32.2% | -0.02 | — | — | 1.04 | — |
| — | 33.00 | 36.90 | 34.95 | +0.97 | 29.6% | 120 | 29.6% | -0.03 | — | — | 0.96 | — |
| — | 28.05 | 32.15 | 30.10 | +0.95 | 27.2% | 125 | 27.2% | -0.05 | 0.36 | 0.05 | 0.68 | — |
| — | 23.25 | 27.35 | 25.30 | +0.93 | 25.1% | 130 | 25.1% | -0.07 | — | — | 0.86 | — |
| — | 18.55 | 22.55 | 20.55 | +0.90 | 23.3% | 135 | 23.3% | -0.10 | — | — | 2.17 | — |
| — | 14.55 | 18.10 | 16.32 | +0.85 | 21.7% | 140 | 21.7% | -0.16 | 1.21 | 0.60 | 1.82 | — |
| — | 10.35 | 14.00 | 12.18 | +0.77 | 20.5% | 145 | 20.5% | -0.24 | 1.48 | 0.08 | 2.88 | — |
| — | 6.90 | 10.40 | 8.65 | +0.66 | 19.5% | 150 | 19.5% | -0.35 | 3.06 | 1.28 | 4.85 | — |
| — | 3.80 | 6.95 | 5.38 | +0.54 | 18.8% | 155 | — | — | 5.30 | 3.45 | 7.15 | — |
| — | 1.39 | 4.60 | 3.00 | — | — | 160 | 18.4% | -0.62 | 8.40 | 6.45 | 10.35 | — |
| — | 1.50 | 2.99 | 2.25 | +0.29 | 18.2% | 165 | 18.2% | -0.76 | 12.15 | 10.15 | 14.15 | — |
| — | 0.70 | 2.23 | 1.47 | +0.19 | 18.2% | 170 | 18.2% | -0.87 | 16.60 | 14.60 | 18.60 | — |
| — | 0.08 | 1.12 | 0.60 | +0.13 | 18.5% | 175 | 18.5% | -0.96 | 21.43 | 19.35 | 23.50 | — |
| — | — | 0.83 | — | +0.08 | 19.0% | 180 | 19.0% | -1.00 | 26.45 | 24.45 | 28.45 | — |
| — | — | 0.60 | — | +0.05 | 19.7% | 185 | 19.7% | -1.00 | 31.45 | 29.45 | 33.45 | — |
| — | — | 0.42 | — | +0.04 | 20.5% | 190 | 20.5% | -1.00 | 36.45 | 34.45 | 38.45 | — |
| — | — | 0.40 | — | +0.03 | 21.5% | 195 | 21.5% | -1.00 | 41.45 | 39.45 | 43.45 | — |
| — | — | 2.25 | — | +0.02 | 22.6% | 200 | 22.6% | -1.00 | 45.98 | 44.45 | 47.50 | — |
| — | — | 1.75 | — | +0.01 | 25.2% | 210 | 25.2% | -1.00 | 56.45 | 54.45 | 58.45 | — |
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.