Spot 153.81
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.00 | 56.80 | 54.90 | +0.99 | 38.7% | 100 | 38.7% | -0.01 | — | — | 1.15 | — |
| — | 48.10 | 51.20 | 49.65 | +0.99 | 35.9% | 105 | 35.9% | -0.01 | — | — | 1.08 | — |
| — | 42.90 | 47.05 | 44.98 | +0.98 | 33.2% | 110 | 33.2% | -0.02 | — | — | 0.70 | — |
| — | 38.00 | 41.85 | 39.92 | +0.98 | 30.6% | 115 | 30.6% | -0.02 | 0.39 | 0.01 | 0.76 | — |
| — | 33.15 | 36.85 | 35.00 | +0.97 | 28.2% | 120 | 28.2% | -0.03 | 0.29 | 0.01 | 0.57 | — |
| — | 28.30 | 32.00 | 30.15 | +0.95 | 25.9% | 125 | 25.9% | -0.05 | 0.35 | 0.01 | 0.69 | — |
| — | 23.70 | 26.25 | 24.98 | +0.93 | 23.9% | 130 | 23.9% | -0.07 | 0.34 | 0.01 | 0.68 | — |
| — | 19.05 | 21.95 | 20.50 | +0.90 | 22.1% | 135 | 22.1% | -0.10 | 0.56 | 0.15 | 0.97 | — |
| — | 14.55 | 17.00 | 15.78 | +0.85 | 20.5% | 140 | 20.5% | -0.15 | 1.55 | 0.20 | 2.90 | — |
| — | 10.45 | 13.35 | 11.90 | +0.78 | 19.2% | 145 | 19.2% | -0.23 | 2.25 | 0.65 | 3.85 | — |
| — | 7.70 | 9.00 | 8.35 | +0.67 | 18.1% | 150 | 18.1% | -0.34 | 3.35 | 1.80 | 4.90 | — |
| — | 4.05 | 7.20 | 5.62 | +0.54 | 17.3% | 155 | 17.3% | -0.49 | 5.30 | 4.20 | 6.40 | — |
| — | 1.41 | 4.00 | 2.71 | +0.39 | 16.8% | 160 | 16.8% | -0.65 | 8.80 | 7.30 | 10.30 | — |
| — | 0.20 | 2.63 | 1.42 | +0.26 | 16.5% | 165 | 16.5% | -0.80 | 12.20 | 10.15 | 14.25 | — |
| — | 0.50 | 1.45 | 0.97 | +0.16 | 16.6% | 170 | 16.6% | -0.93 | 16.62 | 14.65 | 18.60 | — |
| — | — | 1.45 | — | +0.10 | 17.0% | 175 | 17.0% | -1.00 | 21.43 | 19.40 | 23.45 | — |
| — | 0.25 | 1.45 | 0.85 | +0.06 | 17.7% | 180 | 17.7% | -1.00 | 26.40 | 24.35 | 28.45 | — |
| — | — | 2.33 | — | +0.04 | 18.7% | 185 | 18.7% | -1.00 | 31.35 | 29.25 | 33.45 | — |
| — | — | 2.27 | — | +0.03 | 20.2% | 190 | 20.2% | -1.00 | 36.35 | 34.25 | 38.45 | — |
| — | — | 2.24 | — | +0.03 | 22.0% | 195 | 22.0% | -1.00 | 41.38 | 39.35 | 43.40 | — |
| — | — | 0.50 | — | +0.03 | 24.1% | 200 | 24.1% | -1.00 | 46.35 | 44.25 | 48.45 | — |
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.