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 | |
| — | 48.15 | 52.10 | 50.12 | +0.97 | 33.3% | 105 | 33.3% | -0.03 | — | — | 2.46 | — |
| — | 43.35 | 47.15 | 45.25 | +0.97 | 30.8% | 110 | 30.8% | -0.04 | — | — | 1.90 | — |
| — | 38.55 | 42.30 | 40.42 | +0.96 | 28.4% | 115 | 28.4% | -0.04 | — | — | 2.14 | — |
| — | 33.85 | 37.55 | 35.70 | +0.94 | 26.4% | 120 | 26.4% | -0.06 | — | — | 2.50 | — |
| — | 29.25 | 32.90 | 31.07 | +0.93 | 24.5% | 125 | 24.5% | -0.08 | — | — | 2.35 | — |
| — | 24.75 | 28.10 | 26.43 | +0.90 | 23.0% | 130 | 23.0% | -0.10 | — | — | 2.89 | — |
| — | 20.45 | 22.95 | 21.70 | +0.86 | 21.7% | 135 | 21.7% | -0.14 | 1.82 | 0.80 | 2.84 | — |
| — | 16.40 | 19.90 | 18.15 | +0.81 | 20.7% | 140 | 20.7% | -0.20 | 2.75 | 1.90 | 3.60 | — |
| — | 12.65 | 16.40 | 14.53 | +0.74 | 19.9% | 145 | 19.9% | -0.27 | 4.14 | 2.28 | 6.00 | — |
| — | 10.00 | 12.80 | 11.40 | +0.65 | 19.4% | 150 | 19.4% | -0.37 | 5.90 | 4.15 | 7.65 | — |
| — | 6.70 | 9.90 | 8.30 | +0.56 | 19.0% | 155 | 19.0% | -0.47 | 8.28 | 6.55 | 10.00 | — |
| — | 4.50 | 7.55 | 6.03 | +0.46 | 18.9% | 160 | 18.9% | -0.59 | 10.85 | 9.20 | 12.50 | — |
| — | 2.69 | 5.15 | 3.92 | +0.36 | 18.9% | 165 | 18.9% | -0.70 | 13.97 | 12.15 | 15.80 | — |
| — | 1.28 | 5.10 | 3.19 | +0.28 | 19.1% | 170 | 19.1% | -0.80 | 17.75 | 15.85 | 19.65 | — |
| — | 1.60 | 4.25 | 2.92 | +0.21 | 19.4% | 175 | 19.4% | -0.89 | 22.25 | 20.40 | 24.10 | — |
| — | — | 2.01 | — | +0.16 | 19.8% | 180 | 19.8% | -0.96 | 26.93 | 25.05 | 28.80 | — |
| — | — | 2.54 | — | +0.12 | 20.3% | 185 | 20.3% | -1.00 | 31.75 | 29.80 | 33.70 | — |
| — | — | 1.80 | — | +0.09 | 20.8% | 190 | 20.8% | -1.00 | 36.73 | 34.80 | 38.65 | — |
| — | — | 2.79 | — | +0.07 | 21.4% | 195 | 21.4% | -1.00 | 41.75 | 39.80 | 43.70 | — |
| — | — | 2.65 | — | +0.06 | 22.0% | 200 | 22.0% | -1.00 | 46.75 | 44.80 | 48.70 | — |
| — | — | 2.47 | — | +0.03 | 23.1% | 210 | 23.1% | -1.00 | 56.75 | 54.80 | 58.70 | — |
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.