Spot 153.44
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.50 | 51.35 | 49.42 | +0.99 | 35.2% | 105 | 35.2% | -0.01 | — | — | 2.15 | — |
| — | 42.60 | 46.45 | 44.52 | +0.98 | 32.7% | 110 | 32.7% | -0.02 | — | — | 2.41 | — |
| — | 37.70 | 41.50 | 39.60 | +0.97 | 30.5% | 115 | 30.5% | -0.03 | — | — | 2.45 | — |
| — | 33.30 | 36.70 | 35.00 | +0.96 | 28.4% | 120 | 28.4% | -0.04 | 1.14 | 0.01 | 2.27 | — |
| — | 28.05 | 31.85 | 29.95 | +0.95 | 26.5% | 125 | 26.5% | -0.05 | 1.32 | 0.01 | 2.63 | — |
| — | 23.35 | 27.05 | 25.20 | +0.92 | 24.8% | 130 | 24.8% | -0.08 | — | — | 1.50 | — |
| — | 18.80 | 21.55 | 20.18 | +0.89 | 23.3% | 135 | 23.3% | -0.12 | — | — | 1.70 | — |
| — | 14.45 | 17.75 | 16.10 | +0.83 | 22.0% | 140 | 22.0% | -0.17 | 1.62 | 1.05 | 2.20 | — |
| — | 10.55 | 13.60 | 12.07 | +0.75 | 21.0% | 145 | 21.0% | -0.26 | 2.45 | 1.10 | 3.80 | — |
| — | 6.95 | 10.45 | 8.70 | +0.65 | 20.1% | 150 | 20.1% | -0.36 | 4.48 | 2.76 | 6.20 | — |
| — | 5.05 | 7.40 | 6.22 | +0.53 | 19.5% | 155 | 19.5% | -0.49 | 6.47 | 4.65 | 8.30 | — |
| — | 2.90 | 4.95 | 3.92 | +0.40 | 19.1% | 160 | 19.1% | -0.63 | 9.35 | 7.60 | 11.10 | — |
| — | 1.90 | 3.30 | 2.60 | +0.29 | 18.8% | 165 | 18.8% | -0.76 | 13.38 | 12.05 | 14.70 | — |
| — | 0.64 | 1.65 | 1.15 | +0.20 | 18.8% | 170 | 18.8% | -0.88 | 17.25 | 15.50 | 19.00 | — |
| — | — | 1.45 | — | +0.13 | 19.0% | 175 | 19.0% | -0.97 | 21.80 | 19.85 | 23.75 | — |
| — | — | 1.45 | — | +0.08 | 19.4% | 180 | 19.4% | -1.00 | 26.75 | 24.80 | 28.70 | — |
| — | — | 2.56 | — | +0.05 | 20.0% | 185 | 20.0% | -1.00 | 31.75 | 29.80 | 33.70 | — |
| — | — | 2.44 | — | +0.04 | 20.8% | 190 | 20.8% | -1.00 | 36.75 | 34.80 | 38.70 | — |
| — | — | 1.36 | — | +0.03 | 21.8% | 195 | 21.8% | -1.00 | 41.73 | 39.80 | 43.65 | — |
| — | — | 0.35 | — | +0.02 | 23.0% | 200 | 23.0% | -1.00 | 46.73 | 44.80 | 48.65 | — |
| — | — | 1.16 | — | +0.02 | 25.9% | 210 | 25.9% | -1.00 | 56.73 | 54.80 | 58.65 | — |
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.