Spot 153.08
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 03:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.95 | 35.70 | 34.83 | +0.87 | 50.1% | 121 | 50.1% | -0.13 | 2.62 | 2.00 | 3.25 | — |
| — | 30.70 | 32.15 | 31.43 | +0.83 | 49.3% | 126 | 49.3% | -0.17 | 4.53 | 3.40 | 5.65 | — |
| — | 27.00 | 28.35 | 27.68 | +0.79 | 48.7% | 131 | 48.7% | -0.21 | 4.85 | 4.70 | 5.00 | — |
| — | 23.45 | 24.75 | 24.10 | +0.74 | 48.3% | 136 | 48.3% | -0.26 | 6.25 | 6.00 | 6.50 | — |
| — | 21.20 | 21.70 | 21.45 | +0.70 | 48.2% | 140 | 48.2% | -0.30 | 7.78 | 7.60 | 7.95 | — |
| — | 19.25 | 20.35 | 19.80 | +0.67 | 48.2% | 143 | 48.2% | -0.33 | 8.97 | 8.80 | 9.15 | — |
| — | 17.90 | 18.50 | 18.20 | +0.64 | 48.2% | 146 | 48.2% | -0.36 | 10.53 | 9.45 | 11.60 | — |
| — | 16.25 | 18.10 | 17.18 | +0.63 | 48.3% | 147 | 48.3% | -0.38 | 10.85 | 10.50 | 11.20 | — |
| — | 16.80 | 17.25 | 17.02 | +0.61 | 48.3% | 148 | 48.3% | -0.39 | 11.25 | 10.95 | 11.55 | — |
| — | 15.45 | 17.65 | 16.55 | +0.60 | 48.4% | 149 | 48.4% | -0.40 | 11.80 | 11.40 | 12.20 | — |
| — | 15.65 | 16.55 | 16.10 | +0.59 | 48.5% | 150 | 48.5% | -0.41 | 12.28 | 12.10 | 12.45 | — |
| — | 15.20 | 15.90 | 15.55 | +0.58 | 48.5% | 151 | 48.5% | -0.42 | 12.70 | 12.45 | 12.95 | — |
| — | 14.75 | 15.90 | 15.32 | +0.57 | 48.6% | 152 | 48.6% | -0.43 | 13.35 | 12.90 | 13.80 | — |
| — | 14.10 | 15.15 | 14.62 | +0.56 | 48.7% | 153 | 48.7% | -0.44 | 13.78 | 13.35 | 14.20 | — |
| — | 13.10 | 15.30 | 14.20 | +0.55 | 48.7% | 154 | 48.7% | -0.45 | 14.47 | 13.95 | 15.00 | — |
| — | 12.80 | 13.40 | 13.10 | +0.52 | 48.9% | 157 | 48.9% | -0.49 | 15.93 | 15.15 | 16.70 | — |
| — | 10.75 | 11.70 | 11.22 | +0.47 | 49.3% | 161 | 49.3% | -0.53 | 19.00 | 18.30 | 19.70 | — |
| — | 9.95 | 10.45 | 10.20 | +0.44 | 49.7% | 165 | 49.7% | -0.57 | 21.70 | 20.80 | 22.60 | — |
| — | 8.70 | 9.60 | 9.15 | +0.39 | 50.3% | 170 | 50.3% | -0.62 | 24.98 | 24.60 | 25.35 | — |
| — | 7.40 | 7.75 | 7.58 | +0.35 | 50.9% | 175 | 50.9% | -0.66 | 28.70 | 28.20 | 29.20 | — |
| — | 6.10 | 6.90 | 6.50 | +0.31 | 51.6% | 180 | 51.6% | -0.70 | 32.65 | 32.25 | 33.05 | — |
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.