Spot 153.85
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 03:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.85 | 50.20 | 49.52 | +0.97 | 42.1% | 105 | 42.1% | -0.03 | 0.38 | 0.28 | 0.48 | — |
| — | 44.15 | 46.05 | 45.10 | +0.96 | 40.5% | 110 | 40.5% | -0.04 | 0.53 | 0.40 | 0.66 | — |
| — | 39.55 | 40.35 | 39.95 | +0.94 | 39.2% | 115 | 39.2% | -0.06 | 0.73 | 0.62 | 0.85 | — |
| — | 34.85 | 36.35 | 35.60 | +0.92 | 38.0% | 120 | 38.0% | -0.08 | 1.14 | 1.03 | 1.25 | — |
| — | 30.65 | 31.40 | 31.02 | +0.89 | 37.0% | 125 | 37.0% | -0.12 | 1.64 | 1.42 | 1.85 | — |
| — | 26.25 | 28.30 | 27.27 | +0.85 | 36.2% | 130 | 36.2% | -0.16 | 2.40 | 2.21 | 2.59 | — |
| — | 22.35 | 24.15 | 23.25 | +0.80 | 35.5% | 135 | 35.5% | -0.21 | 3.50 | 3.35 | 3.65 | — |
| — | 18.80 | 20.35 | 19.57 | +0.74 | 34.9% | 140 | 34.9% | -0.27 | 4.85 | 4.70 | 5.00 | — |
| — | 15.55 | 17.20 | 16.38 | +0.67 | 34.4% | 145 | 34.4% | -0.33 | 6.62 | 6.40 | 6.85 | — |
| — | 12.65 | 13.95 | 13.30 | +0.60 | 34.1% | 150 | 34.1% | -0.40 | 8.68 | 8.50 | 8.85 | — |
| — | 9.95 | 11.40 | 10.68 | +0.53 | 33.8% | 155 | 33.8% | -0.48 | 11.18 | 10.95 | 11.40 | — |
| — | 7.85 | 8.65 | 8.25 | +0.46 | 33.6% | 160 | 33.6% | -0.56 | 14.15 | 13.80 | 14.50 | — |
| — | 6.20 | 6.80 | 6.50 | +0.39 | 33.5% | 165 | 33.5% | -0.63 | 16.90 | 16.20 | 17.60 | — |
| — | 4.80 | 5.30 | 5.05 | +0.32 | 33.5% | 170 | 33.5% | -0.70 | 20.57 | 19.65 | 21.50 | — |
| — | 3.70 | 4.25 | 3.98 | +0.26 | 33.5% | 175 | 33.5% | -0.76 | 24.20 | 23.30 | 25.10 | — |
| — | 2.86 | 3.05 | 2.96 | +0.21 | 33.5% | 180 | 33.5% | -0.81 | 28.62 | 27.50 | 29.75 | — |
| — | 1.86 | 2.60 | 2.23 | +0.17 | 33.6% | 185 | 33.6% | -0.85 | 32.85 | 31.60 | 34.10 | — |
| — | 1.53 | 1.82 | 1.68 | +0.14 | 33.7% | 190 | 33.7% | -0.89 | 37.30 | 36.05 | 38.55 | — |
| — | 1.07 | 1.53 | 1.30 | +0.11 | 33.9% | 195 | 33.9% | -0.92 | 41.90 | 40.70 | 43.10 | — |
| — | 0.66 | 1.18 | 0.92 | +0.09 | 34.1% | 200 | 34.1% | -0.94 | 46.62 | 45.40 | 47.85 | — |
| — | 0.41 | 0.74 | 0.57 | +0.05 | 34.5% | 210 | 34.5% | -0.97 | 56.62 | 55.10 | 58.15 | — |
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.