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 | |
| — | 48.35 | 50.75 | 49.55 | +0.95 | 40.4% | 105 | 40.4% | -0.06 | 1.11 | 0.96 | 1.27 | — |
| — | 43.60 | 46.10 | 44.85 | +0.93 | 39.5% | 110 | 39.5% | -0.08 | 1.65 | 1.43 | 1.86 | — |
| — | 39.25 | 41.75 | 40.50 | +0.90 | 38.6% | 115 | 38.6% | -0.11 | 2.19 | 1.87 | 2.52 | — |
| — | 35.00 | 37.65 | 36.33 | +0.87 | 37.9% | 120 | 37.9% | -0.14 | 3.02 | 2.74 | 3.30 | — |
| — | 30.95 | 33.60 | 32.27 | +0.84 | 37.4% | 125 | 37.4% | -0.17 | 3.83 | 3.45 | 4.20 | — |
| — | 27.20 | 29.55 | 28.38 | +0.80 | 36.9% | 130 | 36.9% | -0.21 | 5.20 | 4.75 | 5.65 | — |
| — | 24.20 | 25.80 | 25.00 | +0.75 | 36.5% | 135 | 36.5% | -0.26 | 6.53 | 6.15 | 6.90 | — |
| — | 20.80 | 22.40 | 21.60 | +0.70 | 36.2% | 140 | 36.2% | -0.31 | 8.32 | 7.85 | 8.80 | — |
| — | 18.10 | 19.55 | 18.82 | +0.65 | 35.9% | 145 | 35.9% | -0.36 | 10.50 | 9.75 | 11.25 | — |
| — | 14.70 | 16.95 | 15.82 | +0.59 | 35.7% | 150 | 35.7% | -0.42 | 12.70 | 11.95 | 13.45 | — |
| — | 13.20 | 14.80 | 14.00 | +0.54 | 35.5% | 155 | 35.5% | -0.47 | 15.40 | 14.55 | 16.25 | — |
| — | 11.05 | 12.05 | 11.55 | +0.49 | 35.4% | 160 | 35.4% | -0.53 | 18.20 | 17.40 | 19.00 | — |
| — | 9.30 | 10.05 | 9.68 | +0.43 | 35.3% | 165 | 35.3% | -0.58 | 21.35 | 20.20 | 22.50 | — |
| — | 7.75 | 8.70 | 8.22 | +0.38 | 35.2% | 170 | 35.2% | -0.63 | 24.65 | 23.85 | 25.45 | — |
| — | 6.30 | 7.10 | 6.70 | +0.34 | 35.1% | 175 | 35.1% | -0.68 | 28.23 | 27.40 | 29.05 | — |
| — | 5.25 | 6.05 | 5.65 | +0.29 | 35.1% | 180 | 35.1% | -0.72 | 31.80 | 30.90 | 32.70 | — |
| — | 4.35 | 4.95 | 4.65 | +0.25 | 35.1% | 185 | 35.1% | -0.76 | 35.92 | 34.75 | 37.10 | — |
| — | 3.50 | 4.50 | 4.00 | +0.22 | 35.1% | 190 | 35.1% | -0.80 | 40.17 | 39.00 | 41.35 | — |
| — | 2.61 | 4.00 | 3.31 | +0.19 | 35.1% | 195 | 35.1% | -0.83 | 44.42 | 43.15 | 45.70 | — |
| — | 2.38 | 2.89 | 2.63 | +0.16 | 35.1% | 200 | 35.1% | -0.87 | 48.83 | 47.70 | 49.95 | — |
| — | 1.52 | 2.35 | 1.94 | +0.12 | 35.3% | 210 | 35.3% | -0.91 | 58.15 | 57.00 | 59.30 | — |
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.