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 | |
| — | 35.30 | 36.90 | 36.10 | +0.83 | 49.6% | 123 | 49.6% | -0.17 | 4.42 | 4.25 | 4.60 | — |
| — | 30.80 | 32.20 | 31.50 | +0.79 | 49.0% | 129 | 49.0% | -0.21 | 5.92 | 5.75 | 6.10 | — |
| — | 27.25 | 29.20 | 28.23 | +0.75 | 48.7% | 134 | 48.7% | -0.25 | 7.55 | 7.25 | 7.85 | — |
| — | 25.10 | 26.70 | 25.90 | +0.71 | 48.5% | 138 | 48.5% | -0.29 | 8.95 | 8.70 | 9.20 | — |
| — | 23.10 | 23.90 | 23.50 | +0.68 | 48.4% | 142 | 48.4% | -0.32 | 10.57 | 10.30 | 10.85 | — |
| — | 20.70 | 21.75 | 21.23 | +0.64 | 48.4% | 146 | 48.4% | -0.36 | 12.32 | 12.10 | 12.55 | — |
| — | 19.40 | 20.10 | 19.75 | +0.61 | 48.5% | 149 | 48.5% | -0.39 | 13.80 | 13.50 | 14.10 | — |
| — | 18.60 | 19.60 | 19.10 | +0.60 | 48.5% | 150 | 48.5% | -0.40 | 14.40 | 14.10 | 14.70 | — |
| — | 18.20 | 19.15 | 18.68 | +0.60 | 48.5% | 151 | 48.5% | -0.41 | 14.80 | 14.45 | 15.15 | — |
| — | 17.90 | 18.80 | 18.35 | +0.59 | 48.4% | 152 | 48.4% | -0.42 | 15.43 | 15.05 | 15.80 | — |
| — | 17.45 | 18.35 | 17.90 | +0.58 | 48.4% | 153 | 48.4% | -0.42 | 15.90 | 15.60 | 16.20 | — |
| — | 17.00 | 17.70 | 17.35 | +0.57 | 48.4% | 154 | 48.4% | -0.43 | 16.27 | 16.10 | 16.45 | — |
| — | 16.10 | 17.15 | 16.62 | +0.56 | 48.4% | 155 | 48.4% | -0.44 | 17.05 | 16.70 | 17.40 | — |
| — | 16.30 | 17.05 | 16.68 | +0.55 | 48.5% | 156 | 48.5% | -0.45 | 18.00 | 17.25 | 18.75 | — |
| — | 15.80 | 16.50 | 16.15 | +0.54 | 48.6% | 157 | 48.6% | -0.46 | 18.25 | 17.85 | 18.65 | — |
| — | 14.70 | 15.45 | 15.07 | +0.51 | 48.7% | 160 | 48.7% | -0.49 | 19.77 | 19.50 | 20.05 | — |
| — | 12.85 | 13.65 | 13.25 | +0.47 | 49.0% | 165 | 49.0% | -0.53 | 23.20 | 22.80 | 23.60 | — |
| — | 11.50 | 12.15 | 11.82 | +0.43 | 49.4% | 170 | 49.4% | -0.58 | 26.55 | 26.20 | 26.90 | — |
| — | 10.00 | 10.80 | 10.40 | +0.39 | 49.7% | 175 | 49.7% | -0.62 | 30.20 | 29.75 | 30.65 | — |
| — | 8.80 | 9.20 | 9.00 | +0.36 | 50.1% | 180 | 50.1% | -0.65 | 34.08 | 33.60 | 34.55 | — |
| — | 7.60 | 8.75 | 8.18 | +0.32 | 50.6% | 185 | 50.6% | -0.69 | 38.00 | 37.50 | 38.50 | — |
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.