Spot 153.75
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.50 | 51.30 | 49.40 | +0.96 | 43.3% | 105 | 43.3% | -0.04 | 0.50 | 0.40 | 0.60 | — |
| — | 42.70 | 46.50 | 44.60 | +0.95 | 42.2% | 110 | 42.2% | -0.05 | 0.53 | 0.30 | 0.75 | — |
| — | 38.00 | 41.80 | 39.90 | +0.92 | 41.0% | 115 | 41.0% | -0.08 | 0.85 | 0.70 | 1.00 | — |
| — | 33.30 | 37.20 | 35.25 | +0.90 | 39.8% | 120 | 39.8% | -0.10 | 1.27 | 1.05 | 1.50 | — |
| — | 28.90 | 32.80 | 30.85 | +0.86 | 38.6% | 125 | 38.6% | -0.14 | 1.77 | 1.60 | 1.95 | — |
| — | 25.50 | 28.30 | 26.90 | +0.82 | 37.5% | 130 | 37.5% | -0.18 | 2.42 | 2.15 | 2.70 | — |
| — | 21.50 | 23.80 | 22.65 | +0.77 | 36.6% | 135 | 36.6% | -0.23 | 3.60 | 3.30 | 3.90 | — |
| — | 17.00 | 21.00 | 19.00 | +0.71 | 35.8% | 140 | 35.8% | -0.29 | 4.90 | 4.60 | 5.20 | — |
| — | 13.90 | 16.90 | 15.40 | +0.65 | 35.1% | 145 | 35.1% | -0.36 | 6.55 | 6.10 | 7.00 | — |
| — | 12.80 | 13.20 | 13.00 | +0.58 | 34.5% | 150 | 34.5% | -0.43 | 8.65 | 8.30 | 9.00 | — |
| — | 9.40 | 10.70 | 10.05 | +0.51 | 34.0% | 155 | 34.0% | -0.50 | 11.10 | 10.70 | 11.50 | — |
| — | 6.70 | 8.40 | 7.55 | +0.43 | 33.6% | 160 | 33.6% | -0.58 | 13.90 | 13.10 | 14.70 | — |
| — | 6.10 | 6.60 | 6.35 | +0.36 | 33.3% | 165 | 33.3% | -0.65 | 16.85 | 16.20 | 17.50 | — |
| — | 4.10 | 5.20 | 4.65 | +0.30 | 33.1% | 170 | 33.1% | -0.72 | 20.80 | 18.80 | 22.80 | — |
| — | 2.95 | 4.00 | 3.48 | +0.24 | 33.0% | 175 | 33.0% | -0.78 | 24.55 | 22.70 | 26.40 | — |
| — | 2.55 | 3.10 | 2.83 | +0.19 | 32.9% | 180 | 32.9% | -0.83 | 28.35 | 27.60 | 29.10 | — |
| — | 1.45 | 2.25 | 1.85 | +0.15 | 32.9% | 185 | 32.9% | -0.87 | 33.40 | 31.70 | 35.10 | — |
| — | 1.20 | 1.75 | 1.48 | +0.12 | 32.9% | 190 | 32.9% | -0.90 | 37.95 | 36.30 | 39.60 | — |
| — | 1.05 | 1.25 | 1.15 | +0.09 | 33.0% | 195 | 33.0% | -0.93 | 42.50 | 40.90 | 44.10 | — |
| — | 0.50 | 1.05 | 0.78 | +0.07 | 33.2% | 200 | 33.2% | -0.96 | 46.75 | 45.60 | 47.90 | — |
| — | 0.40 | 0.60 | 0.50 | +0.04 | 33.5% | 210 | 33.5% | -1.00 | 56.95 | 55.20 | 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.