Spot 153.14
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.35 | 50.25 | 48.80 | +0.98 | 42.5% | 105 | 42.5% | -0.03 | 0.24 | 0.10 | 0.39 | — |
| — | 43.50 | 45.45 | 44.48 | +0.97 | 40.8% | 110 | 40.8% | -0.04 | 0.35 | 0.15 | 0.56 | — |
| — | 38.70 | 41.15 | 39.92 | — | — | 115 | 39.4% | -0.06 | 0.70 | 0.53 | 0.87 | — |
| — | 33.95 | 35.50 | 34.73 | +0.92 | 38.2% | 120 | 38.2% | -0.08 | 0.99 | 0.82 | 1.17 | — |
| — | 29.50 | 32.10 | 30.80 | +0.89 | 37.1% | 125 | 37.1% | -0.11 | 1.47 | 1.30 | 1.63 | — |
| — | 25.25 | 27.90 | 26.57 | +0.85 | 36.2% | 130 | 36.2% | -0.15 | 2.23 | 2.05 | 2.41 | — |
| — | 21.35 | 23.95 | 22.65 | +0.80 | 35.5% | 135 | 35.5% | -0.21 | 3.10 | 2.85 | 3.35 | — |
| — | 17.75 | 19.25 | 18.50 | +0.73 | 34.9% | 140 | 34.9% | -0.27 | 4.55 | 4.35 | 4.75 | — |
| — | 14.60 | 16.05 | 15.32 | +0.66 | 34.4% | 145 | 34.4% | -0.34 | 6.22 | 6.00 | 6.45 | — |
| — | 11.90 | 12.40 | 12.15 | +0.59 | 34.1% | 150 | 34.1% | -0.42 | 8.32 | 8.05 | 8.60 | — |
| — | 9.25 | 10.05 | 9.65 | +0.51 | 33.8% | 155 | 33.8% | -0.50 | 10.90 | 10.65 | 11.15 | — |
| — | 7.10 | 7.85 | 7.47 | +0.43 | 33.6% | 160 | 33.6% | -0.58 | 13.90 | 13.60 | 14.20 | — |
| — | 5.45 | 6.05 | 5.75 | +0.36 | 33.5% | 165 | 33.5% | -0.65 | 17.15 | 16.45 | 17.85 | — |
| — | 4.20 | 4.40 | 4.30 | +0.30 | 33.5% | 170 | 33.5% | -0.72 | 20.62 | 20.05 | 21.20 | — |
| 654 | 3.05 | 3.40 | 3.23 | +0.24 | 33.5% | 175 | 33.5% | -0.79 | 24.50 | 23.85 | 25.15 | 135 |
| 2,198 | 2.18 | 2.60 | 2.39 | +0.19 | 33.6% | 180 | 33.6% | -0.84 | 28.20 | 27.00 | 29.40 | 5 |
| — | 1.60 | 2.01 | 1.80 | +0.15 | 33.7% | 185 | 33.7% | -0.88 | 32.67 | 31.45 | 33.90 | — |
| — | 1.02 | 1.49 | 1.25 | +0.12 | 33.9% | 190 | 33.9% | -0.91 | 37.40 | 36.15 | 38.65 | — |
| — | 0.80 | 1.45 | 1.12 | +0.09 | 34.1% | 195 | 34.1% | -0.94 | 42.05 | 40.85 | 43.25 | — |
| — | 0.65 | 1.00 | 0.82 | +0.07 | 34.4% | 200 | 34.4% | -0.96 | 46.90 | 45.70 | 48.10 | — |
| — | 0.29 | 0.62 | 0.46 | +0.04 | 34.9% | 210 | 34.9% | -0.98 | 56.85 | 55.45 | 58.25 | — |
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.