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 | |
| — | 53.40 | 57.35 | 55.38 | +0.97 | 37.6% | 100 | 37.6% | -0.03 | — | — | 2.38 | — |
| — | 48.45 | 52.50 | 50.48 | +0.97 | 34.9% | 105 | 34.9% | -0.03 | — | — | 2.41 | — |
| — | 43.60 | 47.60 | 45.60 | +0.96 | 32.3% | 110 | 32.3% | -0.04 | — | — | 2.10 | — |
| — | 38.80 | 42.75 | 40.77 | +0.95 | 29.9% | 115 | 29.9% | -0.05 | — | — | 2.54 | — |
| — | 34.05 | 37.85 | 35.95 | +0.94 | 27.8% | 120 | 27.8% | -0.06 | — | — | 2.68 | — |
| — | 29.55 | 32.55 | 31.05 | +0.92 | 25.8% | 125 | 25.8% | -0.08 | 1.13 | 0.01 | 2.25 | — |
| — | 25.00 | 27.70 | 26.35 | +0.89 | 24.1% | 130 | 24.1% | -0.11 | 1.85 | 0.80 | 2.90 | — |
| — | 20.60 | 23.70 | 22.15 | +0.86 | 22.6% | 135 | 22.6% | -0.15 | 1.87 | 0.90 | 2.84 | — |
| — | 17.30 | 20.00 | 18.65 | +0.81 | 21.4% | 140 | 21.4% | -0.20 | 3.00 | 2.10 | 3.90 | — |
| — | 12.65 | 15.80 | 14.22 | +0.74 | 20.4% | 145 | 20.4% | -0.27 | 3.71 | 1.87 | 5.55 | — |
| — | 9.30 | 12.50 | 10.90 | +0.66 | 19.7% | 150 | 19.7% | -0.36 | 5.33 | 3.40 | 7.25 | — |
| — | 6.45 | 10.00 | 8.22 | +0.56 | 19.2% | 155 | 19.2% | -0.46 | 7.40 | 5.60 | 9.20 | — |
| — | 3.95 | 7.50 | 5.72 | +0.46 | 18.9% | 160 | 18.9% | -0.58 | 9.95 | 8.00 | 11.90 | — |
| — | 2.12 | 5.15 | 3.63 | +0.37 | 18.7% | 165 | 18.7% | -0.69 | 13.18 | 11.20 | 15.15 | — |
| — | 0.73 | 4.55 | 2.64 | +0.28 | 18.8% | 170 | 18.8% | -0.80 | 17.12 | 15.20 | 19.05 | — |
| — | 1.60 | 2.61 | 2.10 | +0.21 | 19.1% | 175 | 19.1% | -0.89 | 21.60 | 19.85 | 23.35 | — |
| — | — | 3.10 | — | +0.16 | 19.5% | 180 | 19.5% | -0.96 | 26.38 | 24.25 | 28.50 | — |
| — | — | 1.91 | — | +0.12 | 20.1% | 185 | 20.1% | -1.00 | 31.32 | 29.20 | 33.45 | — |
| — | — | 2.63 | — | +0.09 | 20.8% | 190 | 20.8% | -1.00 | 36.40 | 34.35 | 38.45 | — |
| — | — | 2.20 | — | +0.07 | 21.6% | 195 | 21.6% | -1.00 | 41.40 | 39.35 | 43.45 | — |
| — | — | 2.59 | — | +0.06 | 22.6% | 200 | 22.6% | -1.00 | 46.40 | 44.35 | 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.