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 | |
| — | 48.60 | 51.40 | 50.00 | +0.95 | 40.4% | 105 | 40.4% | -0.05 | 0.88 | 0.66 | 1.09 | — |
| — | 43.95 | 46.45 | 45.20 | +0.93 | 39.4% | 110 | 39.4% | -0.07 | 1.28 | 1.07 | 1.50 | — |
| — | 39.70 | 42.40 | 41.05 | +0.91 | 38.6% | 115 | 38.6% | -0.10 | 1.74 | 1.41 | 2.07 | — |
| — | 35.30 | 38.15 | 36.73 | +0.88 | 38.0% | 120 | 38.0% | -0.13 | 2.52 | 2.30 | 2.74 | — |
| — | 31.30 | 34.05 | 32.67 | +0.84 | 37.4% | 125 | 37.4% | -0.16 | 3.35 | 3.15 | 3.55 | — |
| — | 27.70 | 30.15 | 28.93 | +0.80 | 36.9% | 130 | 36.9% | -0.20 | 4.53 | 4.15 | 4.90 | — |
| — | 24.25 | 26.50 | 25.38 | +0.75 | 36.5% | 135 | 36.5% | -0.25 | 5.88 | 5.45 | 6.30 | — |
| — | 20.90 | 22.75 | 21.82 | +0.70 | 36.2% | 140 | 36.2% | -0.30 | 7.45 | 7.10 | 7.80 | — |
| — | 17.70 | 19.95 | 18.82 | +0.65 | 35.9% | 145 | 35.9% | -0.36 | 9.32 | 8.85 | 9.80 | — |
| — | 15.20 | 16.35 | 15.78 | +0.59 | 35.7% | 150 | 35.7% | -0.41 | 11.55 | 11.15 | 11.95 | — |
| — | 12.70 | 13.95 | 13.32 | +0.54 | 35.5% | 155 | 35.5% | -0.47 | 14.07 | 13.65 | 14.50 | — |
| — | 10.90 | 12.30 | 11.60 | +0.48 | 35.4% | 160 | 35.4% | -0.53 | 16.95 | 16.50 | 17.40 | — |
| — | 8.75 | 10.40 | 9.57 | +0.43 | 35.2% | 165 | 35.2% | -0.59 | 19.90 | 19.10 | 20.70 | — |
| — | 7.50 | 8.70 | 8.10 | +0.38 | 35.1% | 170 | 35.1% | -0.64 | 23.57 | 22.95 | 24.20 | — |
| — | 5.00 | 7.20 | 6.10 | +0.33 | 35.1% | 175 | 35.1% | -0.69 | 27.18 | 26.70 | 27.65 | — |
| — | 4.95 | 5.90 | 5.42 | +0.28 | 35.0% | 180 | 35.0% | -0.74 | 30.88 | 30.05 | 31.70 | — |
| — | 4.05 | 4.45 | 4.25 | +0.24 | 35.0% | 185 | 35.0% | -0.79 | 34.73 | 33.50 | 35.95 | — |
| — | 3.25 | 4.05 | 3.65 | +0.21 | 35.0% | 190 | 35.0% | -0.83 | 38.90 | 37.80 | 40.00 | — |
| — | 2.46 | 3.30 | 2.88 | +0.18 | 35.0% | 195 | 35.0% | -0.86 | 43.20 | 41.95 | 44.45 | — |
| — | 2.15 | 2.76 | 2.46 | +0.15 | 35.0% | 200 | 35.0% | -0.89 | 47.80 | 46.50 | 49.10 | — |
| — | 1.27 | 2.00 | 1.64 | +0.11 | 35.2% | 210 | 35.2% | -0.94 | 57.33 | 55.95 | 58.70 | — |
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.