Spot 153.42
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 00:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.30 | 50.55 | 49.42 | +0.95 | 40.3% | 105 | 40.3% | -0.06 | 1.12 | 0.99 | 1.26 | — |
| — | 43.80 | 46.10 | 44.95 | +0.93 | 39.4% | 110 | 39.4% | -0.08 | 1.47 | 1.18 | 1.75 | — |
| — | 39.40 | 41.80 | 40.60 | +0.91 | 38.7% | 115 | 38.7% | -0.10 | 2.03 | 1.68 | 2.38 | — |
| — | 34.85 | 36.95 | 35.90 | +0.88 | 38.0% | 120 | 38.0% | -0.14 | 2.85 | 2.40 | 3.30 | — |
| — | 31.00 | 33.45 | 32.23 | +0.84 | 37.4% | 125 | 37.4% | -0.17 | 3.73 | 3.35 | 4.10 | — |
| — | 27.25 | 29.15 | 28.20 | +0.80 | 37.0% | 130 | 37.0% | -0.21 | 4.95 | 4.40 | 5.50 | — |
| — | 23.70 | 25.60 | 24.65 | +0.76 | 36.5% | 135 | 36.5% | -0.26 | 6.45 | 5.80 | 7.10 | 317 |
| 252 | 20.80 | 22.90 | 21.85 | +0.70 | 36.2% | 140 | 36.2% | -0.31 | 7.60 | 6.65 | 8.55 | 396 |
| 144 | 17.80 | 19.10 | 18.45 | — | — | 145 | 35.9% | -0.36 | 9.80 | 8.60 | 11.00 | 120 |
| 236 | 14.65 | 16.55 | 15.60 | +0.59 | 35.6% | 150 | 35.6% | -0.42 | 12.00 | 10.75 | 13.25 | 191 |
| 260 | 12.60 | 13.90 | 13.25 | — | — | 155 | — | — | 14.85 | 14.10 | 15.60 | 43 |
| 1,094 | 10.50 | 11.70 | 11.10 | +0.48 | 35.2% | 160 | 35.2% | -0.53 | 17.80 | 16.95 | 18.65 | 207 |
| 163 | 8.60 | 9.85 | 9.22 | +0.43 | 35.1% | 165 | 35.1% | -0.59 | 20.85 | 20.00 | 21.70 | 109 |
| 154 | 7.20 | 8.15 | 7.67 | +0.37 | 35.0% | 170 | 35.0% | -0.64 | 24.12 | 23.25 | 25.00 | 5 |
| — | 5.80 | 6.75 | 6.28 | +0.33 | 34.1% | 175 | — | — | 27.57 | 26.55 | 28.60 | — |
| — | 4.85 | 5.55 | 5.20 | +0.28 | 34.9% | 180 | 34.9% | -0.73 | 31.32 | 30.25 | 32.40 | — |
| — | 3.95 | 4.75 | 4.35 | — | — | 185 | — | — | 35.62 | 34.70 | 36.55 | — |
| — | 3.20 | 3.80 | 3.50 | +0.21 | 34.9% | 190 | 34.9% | -0.81 | 39.92 | 39.05 | 40.80 | — |
| — | 2.24 | 3.35 | 2.79 | — | — | 195 | — | — | 44.20 | 43.20 | 45.20 | — |
| — | 1.95 | 2.74 | 2.35 | — | — | 200 | — | — | 48.70 | 47.65 | 49.75 | — |
| — | 1.18 | 1.85 | 1.51 | — | — | 210 | 35.1% | -0.92 | 57.98 | 56.95 | 59.00 | — |
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.