Spot 153.95
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.45 | 33.75 | 32.60 | +0.90 | 34.1% | 124 | 34.1% | -0.11 | 1.54 | 1.06 | 2.02 | — |
| — | 27.10 | 29.75 | 28.43 | +0.86 | 33.2% | 129 | 33.2% | -0.14 | 2.13 | 1.42 | 2.84 | — |
| — | 23.05 | 25.80 | 24.43 | +0.82 | 32.4% | 134 | 32.4% | -0.19 | 3.06 | 2.38 | 3.75 | — |
| — | 20.60 | 21.90 | 21.25 | +0.77 | 31.9% | 138 | 31.9% | -0.23 | 3.85 | 3.15 | 4.55 | — |
| — | 17.95 | 20.45 | 19.20 | +0.74 | 31.6% | 141 | 31.6% | -0.27 | 4.65 | 3.80 | 5.50 | — |
| — | 16.00 | 18.70 | 17.35 | +0.70 | 31.2% | 144 | 31.2% | -0.31 | 5.53 | 4.70 | 6.35 | — |
| — | 14.20 | 16.65 | 15.43 | +0.66 | 31.0% | 147 | 31.0% | -0.35 | 6.60 | 5.75 | 7.45 | — |
| — | 13.60 | 16.00 | 14.80 | +0.65 | 30.9% | 148 | 30.9% | -0.36 | 7.22 | 6.60 | 7.85 | — |
| — | 13.00 | 15.65 | 14.32 | +0.63 | 30.8% | 149 | 30.8% | -0.38 | 7.45 | 6.60 | 8.30 | — |
| — | 13.05 | 14.05 | 13.55 | +0.62 | 30.7% | 150 | 30.7% | -0.39 | 8.25 | 8.00 | 8.50 | — |
| — | 10.50 | 11.40 | 10.95 | +0.54 | 30.4% | 155 | 30.4% | -0.46 | 10.57 | 10.05 | 11.10 | — |
| — | 7.95 | 9.20 | 8.57 | +0.47 | 30.1% | 160 | 30.1% | -0.54 | 13.18 | 12.70 | 13.65 | — |
| — | 6.40 | 7.15 | 6.78 | +0.40 | 30.0% | 165 | 30.0% | -0.61 | 16.18 | 15.00 | 17.35 | — |
| — | 4.75 | 5.65 | 5.20 | +0.33 | 29.9% | 170 | 29.9% | -0.68 | 19.60 | 18.50 | 20.70 | — |
| — | 3.70 | 4.50 | 4.10 | +0.29 | 29.8% | 174 | 29.8% | -0.73 | 22.70 | 21.55 | 23.85 | — |
| — | 3.55 | 4.30 | 3.92 | +0.27 | 29.9% | 175 | 29.9% | -0.74 | 23.68 | 22.65 | 24.70 | — |
| — | 3.30 | 4.15 | 3.73 | +0.26 | 29.9% | 176 | 29.9% | -0.76 | 24.32 | 23.20 | 25.45 | — |
| — | 3.05 | 3.90 | 3.48 | +0.25 | 29.9% | 177 | 29.9% | -0.77 | 25.18 | 23.90 | 26.45 | — |
| — | 2.81 | 3.70 | 3.25 | +0.24 | 29.9% | 178 | 29.9% | -0.78 | 26.00 | 24.75 | 27.25 | — |
| — | 2.06 | 3.35 | 2.71 | +0.21 | 29.9% | 181 | 29.9% | -0.81 | 28.60 | 27.30 | 29.90 | — |
| — | 1.99 | 3.50 | 2.75 | +0.19 | 30.0% | 184 | 30.0% | -0.84 | 31.27 | 30.05 | 32.50 | — |
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.