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 | |
| — | 49.50 | 51.95 | 50.73 | +0.95 | 39.9% | 105 | 39.9% | -0.05 | 1.07 | 0.99 | 1.16 | — |
| — | 45.00 | 47.05 | 46.02 | +0.93 | 38.9% | 110 | 38.9% | -0.07 | 1.41 | 1.24 | 1.58 | — |
| — | 40.55 | 42.60 | 41.58 | +0.91 | 38.1% | 115 | 38.1% | -0.10 | 1.84 | 1.73 | 1.95 | — |
| — | 36.25 | 38.30 | 37.27 | +0.88 | 37.4% | 120 | 37.4% | -0.13 | 2.64 | 2.39 | 2.89 | — |
| — | 32.25 | 34.25 | 33.25 | +0.85 | 36.8% | 125 | 36.8% | -0.16 | 3.45 | 3.20 | 3.70 | — |
| — | 28.45 | 30.45 | 29.45 | +0.81 | 36.3% | 130 | 36.3% | -0.20 | 4.67 | 4.30 | 5.05 | — |
| — | 24.90 | 26.80 | 25.85 | +0.76 | 35.9% | 135 | 35.9% | -0.25 | 5.95 | 5.65 | 6.25 | — |
| — | 21.80 | 23.45 | 22.62 | +0.71 | 35.6% | 140 | 35.6% | -0.29 | 7.60 | 7.25 | 7.95 | — |
| — | 18.65 | 20.25 | 19.45 | +0.66 | 35.3% | 145 | 35.3% | -0.35 | 9.65 | 9.10 | 10.20 | — |
| — | 16.05 | 17.50 | 16.77 | +0.60 | 35.1% | 150 | 35.1% | -0.40 | 11.70 | 11.25 | 12.15 | — |
| — | 13.70 | 14.90 | 14.30 | +0.55 | 35.0% | 155 | 35.0% | -0.46 | 14.18 | 13.65 | 14.70 | — |
| — | 11.55 | 12.65 | 12.10 | +0.49 | 34.9% | 160 | 34.9% | -0.52 | 17.10 | 16.30 | 17.90 | — |
| — | 9.65 | 10.10 | 9.88 | +0.44 | 34.8% | 165 | 34.8% | -0.57 | 20.10 | 19.30 | 20.90 | — |
| — | 8.05 | 8.95 | 8.50 | +0.39 | 34.7% | 170 | 34.7% | -0.63 | 23.57 | 22.45 | 24.70 | — |
| — | 6.35 | 7.45 | 6.90 | +0.34 | 34.7% | 175 | 34.7% | -0.68 | 27.15 | 26.05 | 28.25 | — |
| — | 5.50 | 6.05 | 5.78 | +0.30 | 34.7% | 180 | 34.7% | -0.72 | 30.95 | 29.85 | 32.05 | — |
| — | 4.15 | 5.15 | 4.65 | +0.26 | 34.7% | 185 | 34.7% | -0.77 | 34.85 | 33.70 | 36.00 | — |
| — | 3.60 | 4.25 | 3.92 | +0.22 | 34.7% | 190 | 34.7% | -0.81 | 38.95 | 37.75 | 40.15 | — |
| — | 2.82 | 3.50 | 3.16 | +0.19 | 34.8% | 195 | 34.8% | -0.84 | 43.23 | 42.00 | 44.45 | — |
| — | 2.38 | 2.90 | 2.64 | +0.16 | 34.8% | 200 | 34.8% | -0.87 | 47.73 | 46.55 | 48.90 | — |
| — | 1.49 | 2.01 | 1.75 | +0.12 | 35.0% | 210 | 35.0% | -0.92 | 56.88 | 55.65 | 58.10 | — |
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.