Spot 153.90
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.10 | 35.05 | 34.58 | +0.85 | 49.3% | 123 | 49.3% | -0.14 | 3.10 | 3.00 | 3.20 | — |
| — | 29.25 | 31.20 | 30.23 | +0.81 | 49.0% | 129 | 49.0% | -0.19 | 4.42 | 4.25 | 4.60 | — |
| — | 25.45 | 27.10 | 26.27 | +0.76 | 48.8% | 134 | 48.8% | -0.24 | 6.28 | 5.75 | 6.80 | — |
| — | 22.65 | 24.20 | 23.43 | +0.72 | 48.8% | 138 | 48.8% | -0.27 | 7.25 | 7.00 | 7.50 | — |
| — | 21.15 | 21.85 | 21.50 | +0.68 | 48.8% | 142 | 48.8% | -0.32 | 9.12 | 8.70 | 9.55 | — |
| — | 18.95 | 19.60 | 19.27 | +0.64 | 48.9% | 146 | 48.9% | -0.36 | 10.62 | 10.15 | 11.10 | — |
| — | 17.20 | 17.95 | 17.57 | +0.61 | 49.0% | 149 | 49.0% | -0.39 | 12.07 | 11.85 | 12.30 | — |
| — | 16.90 | 17.55 | 17.23 | +0.60 | 49.0% | 150 | 49.0% | -0.40 | 12.53 | 12.35 | 12.70 | — |
| — | 16.50 | 17.15 | 16.82 | +0.59 | 49.0% | 151 | 49.0% | -0.41 | 13.05 | 12.80 | 13.30 | — |
| — | 16.00 | 16.45 | 16.23 | +0.58 | 49.0% | 152 | 49.0% | -0.42 | 13.62 | 13.40 | 13.85 | — |
| — | 15.60 | 16.10 | 15.85 | +0.57 | 49.2% | 153 | 49.2% | -0.43 | 14.12 | 13.95 | 14.30 | — |
| — | 15.20 | 15.80 | 15.50 | +0.56 | 49.3% | 154 | 49.3% | -0.44 | 14.50 | 13.90 | 15.10 | — |
| — | 14.75 | 15.15 | 14.95 | +0.55 | 49.3% | 155 | 49.3% | -0.45 | 15.22 | 15.05 | 15.40 | — |
| — | 14.25 | 14.90 | 14.57 | +0.54 | 49.4% | 156 | 49.4% | -0.46 | 16.00 | 15.65 | 16.35 | — |
| — | 13.85 | 14.35 | 14.10 | +0.53 | 49.5% | 157 | 49.5% | -0.47 | 16.35 | 16.10 | 16.60 | — |
| — | 12.60 | 13.15 | 12.88 | +0.50 | 49.7% | 160 | 49.7% | -0.50 | 18.20 | 18.00 | 18.40 | — |
| — | 11.50 | 12.30 | 11.90 | +0.47 | 50.0% | 163 | 50.0% | -0.53 | 20.02 | 19.50 | 20.55 | — |
| — | 11.00 | 11.50 | 11.25 | +0.45 | 50.2% | 165 | 50.2% | -0.55 | 21.48 | 21.20 | 21.75 | — |
| — | 9.60 | 10.00 | 9.80 | +0.41 | 50.7% | 170 | 50.7% | -0.60 | 25.00 | 24.70 | 25.30 | — |
| — | 8.10 | 8.70 | 8.40 | +0.36 | 51.2% | 175 | 51.2% | -0.64 | 28.68 | 28.40 | 28.95 | — |
| — | 6.95 | 7.55 | 7.25 | +0.33 | 51.7% | 180 | 51.7% | -0.68 | 32.52 | 32.25 | 32.80 | — |
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.