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 | |
| — | 49.20 | 52.20 | 50.70 | +0.94 | 42.5% | 105 | 42.5% | -0.07 | 1.18 | 0.80 | 1.55 | — |
| — | 44.50 | 47.70 | 46.10 | +0.92 | 41.1% | 110 | 41.1% | -0.09 | 1.68 | 1.20 | 2.15 | — |
| — | 39.60 | 43.20 | 41.40 | +0.90 | 39.9% | 115 | 39.9% | -0.11 | 2.23 | 1.70 | 2.75 | — |
| — | 36.00 | 38.20 | 37.10 | +0.87 | 38.8% | 120 | 38.8% | -0.14 | 2.80 | 2.40 | 3.20 | — |
| — | 31.90 | 34.50 | 33.20 | +0.83 | 37.9% | 125 | 37.9% | -0.18 | 3.70 | 3.40 | 4.00 | — |
| — | 28.00 | 30.60 | 29.30 | +0.79 | 37.1% | 130 | 37.1% | -0.22 | 4.80 | 4.50 | 5.10 | — |
| — | 24.40 | 26.90 | 25.65 | +0.75 | 36.5% | 135 | 36.5% | -0.26 | 6.40 | 5.70 | 7.10 | — |
| — | 20.30 | 23.40 | 21.85 | +0.70 | 36.0% | 140 | 36.0% | -0.31 | 7.65 | 7.20 | 8.10 | — |
| — | 18.20 | 20.30 | 19.25 | +0.64 | 35.6% | 145 | 35.6% | -0.37 | 9.90 | 9.00 | 10.80 | — |
| — | 14.90 | 17.40 | 16.15 | +0.59 | 35.2% | 150 | 35.2% | -0.42 | 11.75 | 11.20 | 12.30 | — |
| — | 12.50 | 14.80 | 13.65 | +0.53 | 35.0% | 155 | 35.0% | -0.48 | 14.75 | 13.60 | 15.90 | — |
| — | 11.30 | 12.50 | 11.90 | +0.47 | 34.8% | 160 | 34.8% | -0.54 | 17.60 | 16.30 | 18.90 | — |
| — | 9.70 | 10.60 | 10.15 | +0.42 | 34.6% | 165 | 34.6% | -0.59 | 20.30 | 19.30 | 21.30 | — |
| — | 7.10 | 8.70 | 7.90 | +0.37 | 34.5% | 170 | 34.5% | -0.65 | 23.70 | 22.50 | 24.90 | — |
| — | 6.30 | 7.40 | 6.85 | +0.32 | 34.4% | 175 | 34.4% | -0.70 | 27.25 | 26.00 | 28.50 | — |
| — | 4.60 | 6.50 | 5.55 | +0.28 | 34.3% | 180 | 34.3% | -0.74 | 31.00 | 29.70 | 32.30 | — |
| — | 3.60 | 4.90 | 4.25 | +0.24 | 34.3% | 185 | 34.3% | -0.78 | 34.60 | 33.70 | 35.50 | — |
| — | 3.20 | 4.20 | 3.70 | +0.20 | 34.3% | 190 | 34.3% | -0.82 | 39.10 | 37.80 | 40.40 | — |
| — | 2.90 | 3.40 | 3.15 | +0.17 | 34.3% | 195 | 34.3% | -0.85 | 43.30 | 41.90 | 44.70 | — |
| — | 1.55 | 2.70 | 2.12 | +0.14 | 34.3% | 200 | 34.3% | -0.88 | 47.70 | 46.60 | 48.80 | — |
| — | 0.40 | 2.85 | 1.62 | +0.10 | 34.3% | 210 | 34.3% | -0.93 | 57.35 | 55.40 | 59.30 | — |
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.