Spot 153.57
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.20 | 37.20 | 36.70 | +0.82 | 45.0% | 123 | 45.0% | -0.18 | 4.75 | 4.50 | 5.00 | — |
| — | 31.60 | 32.40 | 32.00 | +0.78 | 44.0% | 129 | 44.0% | -0.22 | 6.22 | 6.00 | 6.45 | — |
| — | 28.25 | 29.00 | 28.62 | +0.74 | 43.5% | 134 | 43.5% | -0.26 | 7.72 | 7.55 | 7.90 | — |
| — | 25.25 | 25.95 | 25.60 | +0.70 | 43.1% | 139 | 43.1% | -0.30 | 9.47 | 9.30 | 9.65 | — |
| — | 22.70 | 24.30 | 23.50 | +0.66 | 42.8% | 143 | 42.8% | -0.34 | 11.07 | 10.75 | 11.40 | — |
| — | 20.65 | 21.15 | 20.90 | +0.63 | 42.7% | 147 | 42.7% | -0.37 | 12.82 | 12.65 | 13.00 | 55 |
| 135 | 19.60 | 21.30 | 20.45 | +0.61 | 42.6% | 149 | 42.6% | -0.39 | 13.78 | 13.30 | 14.25 | — |
| — | 18.65 | 19.55 | 19.10 | +0.59 | 42.6% | 151 | 42.6% | -0.41 | 14.97 | 14.20 | 15.75 | — |
| — | 18.15 | 18.80 | 18.48 | +0.58 | 42.6% | 152 | 42.6% | -0.42 | 15.35 | 15.10 | 15.60 | — |
| — | 17.40 | 19.05 | 18.23 | +0.57 | 42.6% | 153 | 42.6% | -0.43 | 16.15 | 15.40 | 16.90 | — |
| — | 16.30 | 18.55 | 17.43 | +0.56 | 42.5% | 154 | 42.5% | -0.44 | 16.27 | 16.00 | 16.55 | — |
| — | 16.85 | 17.60 | 17.23 | +0.55 | 42.5% | 155 | 42.5% | -0.45 | 16.73 | 16.35 | 17.10 | — |
| — | 16.40 | 16.95 | 16.68 | +0.55 | 42.6% | 156 | 42.6% | -0.46 | 17.32 | 16.90 | 17.75 | — |
| — | 15.75 | 17.55 | 16.65 | +0.54 | 42.6% | 157 | 42.6% | -0.47 | 17.93 | 17.40 | 18.45 | — |
| — | 15.55 | 16.15 | 15.85 | +0.53 | 42.6% | 158 | 42.6% | -0.48 | 18.48 | 18.10 | 18.85 | — |
| — | 14.35 | 15.10 | 14.72 | — | — | 161 | — | — | 20.38 | 19.10 | 21.65 | — |
| — | 13.00 | 13.50 | 13.25 | — | — | 165 | — | — | 22.75 | 22.30 | 23.20 | — |
| — | 11.75 | 12.15 | 11.95 | +0.44 | 43.0% | 169 | — | — | 25.65 | 25.40 | 25.90 | — |
| — | 10.70 | 11.00 | 10.85 | +0.40 | 43.3% | 173 | 43.3% | -0.60 | 28.25 | 27.80 | 28.70 | — |
| — | 9.40 | 10.15 | 9.78 | +0.37 | 43.6% | 178 | 43.6% | -0.64 | 32.08 | 31.50 | 32.65 | — |
| — | 8.20 | 8.90 | 8.55 | +0.33 | 44.2% | 184 | 44.2% | -0.68 | 36.88 | 36.50 | 37.25 | — |
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.