Spot 153.19
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.55 | 49.85 | 48.70 | +0.97 | 41.5% | 105 | 41.5% | -0.03 | 0.49 | 0.35 | 0.63 | — |
| — | 42.50 | 44.95 | 43.73 | +0.96 | 40.0% | 110 | 40.0% | -0.05 | 0.66 | 0.48 | 0.83 | — |
| — | 37.80 | 40.40 | 39.10 | +0.94 | 38.7% | 115 | 38.7% | -0.06 | 0.98 | 0.79 | 1.18 | — |
| — | 33.30 | 35.95 | 34.62 | +0.91 | 37.6% | 120 | 37.6% | -0.09 | 1.29 | 1.17 | 1.41 | — |
| — | 29.45 | 31.15 | 30.30 | +0.88 | 36.7% | 125 | 36.7% | -0.12 | 2.01 | 1.78 | 2.24 | — |
| — | 25.00 | 27.15 | 26.07 | +0.84 | 35.9% | 130 | — | — | 2.73 | 2.59 | 2.87 | — |
| — | 21.85 | 23.20 | 22.52 | +0.79 | 35.3% | 135 | — | — | 3.77 | 3.60 | 3.95 | — |
| — | 17.70 | 19.55 | 18.62 | — | — | 140 | 34.7% | -0.28 | 5.22 | 5.05 | 5.40 | — |
| — | 14.70 | 16.05 | 15.38 | — | — | 145 | — | — | 7.05 | 6.75 | 7.35 | — |
| — | 12.00 | 12.95 | 12.47 | +0.59 | 34.0% | 150 | 34.0% | -0.42 | 9.25 | 8.80 | 9.70 | — |
| — | 9.65 | 10.45 | 10.05 | +0.52 | 33.7% | 155 | 33.7% | -0.49 | 11.75 | 11.30 | 12.20 | — |
| — | 7.70 | 8.55 | 8.12 | +0.45 | 33.6% | 160 | 33.6% | -0.57 | 14.85 | 14.25 | 15.45 | — |
| — | 6.10 | 6.55 | 6.33 | +0.38 | 33.5% | 165 | 33.5% | -0.64 | 18.02 | 17.50 | 18.55 | — |
| — | 4.50 | 5.10 | 4.80 | +0.32 | 33.5% | 170 | 33.5% | -0.70 | 21.73 | 21.10 | 22.35 | — |
| — | 3.60 | 3.95 | 3.77 | +0.26 | 33.5% | 175 | 33.5% | -0.76 | 25.68 | 24.65 | 26.70 | — |
| — | 2.77 | 3.05 | 2.91 | +0.21 | 33.5% | 180 | 33.5% | -0.81 | 29.82 | 28.80 | 30.85 | — |
| — | 1.86 | 2.47 | 2.17 | +0.17 | 33.6% | 185 | 33.6% | -0.85 | 34.08 | 32.80 | 35.35 | — |
| — | 1.50 | 2.24 | 1.87 | +0.14 | 33.8% | 190 | 33.8% | -0.89 | 38.55 | 37.25 | 39.85 | — |
| — | 1.14 | 1.46 | 1.30 | +0.11 | 33.9% | 195 | 33.9% | -0.92 | 43.00 | 41.75 | 44.25 | — |
| — | 0.90 | 1.08 | 0.99 | +0.09 | 34.1% | 200 | 34.1% | -0.94 | 47.90 | 46.80 | 49.00 | — |
| — | 0.51 | 0.64 | 0.57 | +0.05 | 34.5% | 210 | 34.5% | -0.97 | 57.55 | 56.25 | 58.85 | — |
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.