Spot 153.07
· 342 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 23:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.25 | 37.25 | 36.25 | +0.81 | 45.1% | 123 | 45.1% | -0.19 | 5.05 | 4.75 | 5.35 | — |
| — | 31.40 | 32.20 | 31.80 | +0.77 | 44.4% | 129 | 44.4% | -0.23 | 6.62 | 6.45 | 6.80 | — |
| — | 27.85 | 28.90 | 28.38 | +0.73 | 43.9% | 134 | 43.9% | -0.27 | 7.95 | 7.50 | 8.40 | — |
| — | 25.35 | 26.85 | 26.10 | +0.69 | 43.6% | 138 | 43.6% | -0.31 | 9.55 | 9.30 | 9.80 | — |
| — | 22.85 | 23.80 | 23.32 | +0.66 | 43.3% | 142 | 43.3% | -0.34 | 11.05 | 10.85 | 11.25 | — |
| — | 21.00 | 21.55 | 21.27 | +0.62 | 43.1% | 146 | 43.1% | -0.38 | 12.60 | 12.00 | 13.20 | — |
| — | 18.25 | 21.00 | 19.62 | +0.59 | 43.1% | 149 | 43.1% | -0.41 | 14.30 | 14.05 | 14.55 | — |
| — | 19.20 | 19.50 | 19.35 | +0.59 | 43.1% | 150 | 43.1% | -0.42 | 14.85 | 14.55 | 15.15 | — |
| — | 18.45 | 19.40 | 18.93 | +0.58 | 43.1% | 151 | 43.1% | -0.43 | 15.28 | 15.00 | 15.55 | — |
| — | 17.95 | 18.65 | 18.30 | +0.57 | 43.1% | 152 | 43.1% | -0.44 | 16.05 | 15.45 | 16.65 | — |
| — | 17.00 | 18.50 | 17.75 | +0.56 | 43.1% | 153 | 43.1% | -0.45 | 16.30 | 16.05 | 16.55 | — |
| — | 17.00 | 17.70 | 17.35 | +0.55 | 43.1% | 154 | 43.1% | -0.46 | 16.85 | 16.60 | 17.10 | — |
| — | 16.45 | 17.65 | 17.05 | +0.54 | 43.1% | 155 | 43.1% | -0.47 | 17.73 | 17.05 | 18.40 | — |
| — | 15.70 | 16.80 | 16.25 | +0.53 | 43.1% | 156 | 43.1% | -0.47 | 18.00 | 17.50 | 18.50 | — |
| — | 15.80 | 16.55 | 16.18 | +0.52 | 43.1% | 157 | 43.1% | -0.48 | 18.43 | 17.95 | 18.90 | — |
| — | 14.85 | 15.15 | 15.00 | +0.50 | 43.1% | 160 | 43.1% | -0.51 | 20.30 | 20.05 | 20.55 | — |
| — | 12.95 | 13.80 | 13.38 | +0.46 | 43.2% | 164 | 43.2% | -0.55 | 22.82 | 22.45 | 23.20 | — |
| — | 11.90 | 12.60 | 12.25 | +0.43 | 43.4% | 168 | 43.4% | -0.58 | 25.68 | 24.85 | 26.50 | — |
| — | 10.70 | 11.50 | 11.10 | +0.40 | 43.7% | 172 | 43.7% | -0.61 | 28.62 | 27.85 | 29.40 | — |
| — | 8.80 | 10.75 | 9.78 | +0.36 | 44.1% | 177 | 44.1% | -0.65 | 32.15 | 31.30 | 33.00 | — |
| — | 7.30 | 9.70 | 8.50 | +0.32 | 44.7% | 183 | 44.7% | -0.69 | 36.83 | 36.10 | 37.55 | — |
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.