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 | |
| — | 48.15 | 52.05 | 50.10 | +0.98 | 36.2% | 105 | 36.2% | -0.02 | — | — | 1.94 | — |
| — | 43.60 | 47.20 | 45.40 | — | — | 110 | — | — | — | — | 2.37 | — |
| — | 38.40 | 41.45 | 39.92 | +0.96 | 31.5% | 115 | — | — | — | — | 2.41 | — |
| — | 34.15 | 36.90 | 35.52 | +0.95 | 29.2% | 120 | 29.2% | -0.05 | 0.78 | 0.15 | 1.41 | — |
| — | 28.75 | 32.70 | 30.73 | +0.94 | 27.1% | 125 | 27.1% | -0.07 | 0.82 | 0.25 | 1.40 | — |
| — | 24.05 | 27.95 | 26.00 | — | — | 130 | 25.1% | -0.09 | — | — | 1.40 | — |
| — | 19.40 | 23.40 | 21.40 | — | — | 135 | — | — | — | — | 1.40 | — |
| — | 15.20 | 19.10 | 17.15 | +0.82 | 21.9% | 140 | 20.2% | -0.18 | 1.66 | 1.06 | 2.26 | — |
| — | 11.55 | 15.25 | 13.40 | +0.75 | 20.0% | 145 | 20.7% | -0.26 | 2.76 | 0.82 | 4.70 | — |
| — | 7.85 | 11.60 | 9.72 | +0.66 | 19.7% | 150 | 19.7% | -0.35 | 4.17 | 2.38 | 5.95 | — |
| — | 4.85 | 8.15 | 6.50 | +0.55 | 18.9% | 155 | 18.9% | -0.47 | 6.45 | 4.50 | 8.40 | — |
| — | 4.00 | 6.55 | 5.28 | +0.44 | 18.4% | 160 | 18.4% | -0.60 | 9.12 | 7.15 | 11.10 | 48 |
| — | 1.24 | 4.05 | 2.65 | +0.33 | 18.0% | 165 | 18.0% | -0.73 | 12.60 | 10.60 | 14.60 | — |
| — | 1.30 | 2.18 | 1.74 | +0.23 | 18.0% | 170 | 18.0% | -0.84 | 16.80 | 14.80 | 18.80 | — |
| — | 1.00 | 1.25 | 1.12 | +0.16 | 18.1% | 175 | 18.1% | -0.94 | 21.50 | 19.50 | 23.50 | — |
| — | — | 1.31 | — | +0.11 | 18.5% | 180 | 18.5% | -1.00 | 26.48 | 24.50 | 28.45 | — |
| — | — | 1.57 | — | +0.08 | 19.2% | 185 | 19.2% | -1.00 | 31.45 | 29.45 | 33.45 | — |
| — | — | 1.00 | — | +0.06 | 20.2% | 190 | 20.2% | -1.00 | 36.45 | 34.45 | 38.45 | — |
| — | — | 1.00 | — | +0.04 | 21.5% | 195 | 21.5% | -1.00 | 41.45 | 39.45 | 43.45 | — |
| — | — | 0.50 | — | +0.04 | 23.0% | 200 | 23.0% | -1.00 | 46.45 | 44.45 | 48.45 | — |
| — | — | 1.00 | — | +0.03 | 27.1% | 210 | 27.1% | -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.