Spot 153.38
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 24/09 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.90 | 51.80 | 49.85 | +0.99 | 38.1% | 105 | 38.1% | -0.01 | 0.47 | 0.10 | 0.85 | — |
| — | 43.70 | 46.15 | 44.92 | +0.98 | 35.4% | 110 | 35.4% | -0.02 | — | — | 0.81 | — |
| — | 38.15 | 42.00 | 40.08 | +0.98 | 32.8% | 115 | 32.8% | -0.02 | — | — | 0.76 | — |
| — | 33.15 | 37.20 | 35.17 | +0.97 | 30.4% | 120 | 30.4% | -0.03 | — | — | 0.99 | — |
| — | 28.45 | 32.40 | 30.43 | +0.95 | 28.2% | 125 | 28.2% | -0.05 | 0.41 | 0.02 | 0.80 | — |
| — | 23.70 | 27.50 | 25.60 | +0.93 | 26.3% | 130 | 26.3% | -0.07 | — | — | 1.46 | — |
| — | 19.05 | 22.95 | 21.00 | +0.89 | 24.6% | 135 | 24.6% | -0.11 | — | — | 3.15 | — |
| — | 14.55 | 18.50 | 16.52 | +0.83 | 23.1% | 140 | 23.1% | -0.17 | 1.86 | 0.57 | 3.15 | — |
| — | 10.65 | 13.80 | 12.22 | +0.75 | 22.0% | 145 | 22.0% | -0.25 | 2.60 | 0.64 | 4.55 | — |
| — | 7.50 | 10.75 | 9.12 | +0.65 | 21.0% | 150 | 21.0% | -0.36 | 3.51 | 2.07 | 4.95 | — |
| — | 4.15 | 7.65 | 5.90 | +0.52 | 20.3% | 155 | 20.3% | -0.50 | 5.95 | 4.00 | 7.90 | — |
| — | 1.89 | 4.95 | 3.42 | +0.39 | 19.9% | 160 | 19.9% | -0.64 | 8.78 | 6.80 | 10.75 | — |
| — | 1.00 | 2.99 | 2.00 | +0.27 | 19.7% | 165 | 19.7% | -0.77 | 12.43 | 10.40 | 14.45 | — |
| — | 0.70 | 3.25 | 1.98 | +0.18 | 19.7% | 170 | 19.7% | -0.88 | 16.75 | 14.70 | 18.80 | — |
| — | 0.05 | 2.10 | 1.07 | +0.11 | 19.9% | 175 | 19.9% | -0.97 | 21.55 | 19.50 | 23.60 | — |
| — | — | 2.55 | — | +0.07 | 20.3% | 180 | 20.3% | -1.00 | 26.57 | 24.55 | 28.60 | — |
| — | — | 1.00 | — | +0.04 | 20.9% | 185 | 20.9% | -1.00 | 31.57 | 29.55 | 33.60 | — |
| — | — | 1.00 | — | +0.03 | 21.7% | 190 | 21.7% | -1.00 | 36.38 | 34.45 | 38.30 | — |
| — | — | 1.00 | — | +0.02 | 22.6% | 195 | 22.6% | -1.00 | 41.58 | 39.55 | 43.60 | — |
| — | — | 0.49 | — | +0.02 | 23.7% | 200 | 23.7% | -1.00 | 46.58 | 44.55 | 48.60 | — |
| — | — | 2.16 | — | +0.01 | 26.2% | 210 | 26.2% | -1.00 | 56.58 | 54.55 | 58.60 | — |
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.