Spot 153.79
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.60 | 34.90 | 33.25 | +0.86 | 34.2% | 125 | 34.2% | -0.14 | 2.80 | 2.05 | 3.55 | — |
| — | 27.65 | 30.40 | 29.02 | +0.83 | 33.7% | 130 | 33.7% | -0.18 | 3.92 | 3.00 | 4.85 | — |
| — | 24.50 | 26.35 | 25.43 | +0.78 | 33.2% | 135 | 33.2% | -0.22 | 4.90 | 4.35 | 5.45 | — |
| — | 20.50 | 23.55 | 22.02 | +0.73 | 32.8% | 140 | 32.8% | -0.27 | 6.58 | 5.55 | 7.60 | — |
| — | 17.85 | 20.90 | 19.38 | +0.69 | 32.5% | 144 | 32.5% | -0.32 | 7.95 | 6.70 | 9.20 | — |
| — | 16.10 | 19.35 | 17.73 | +0.65 | 32.3% | 147 | — | — | 9.07 | 7.65 | 10.50 | — |
| — | 14.45 | 17.20 | 15.82 | — | — | 150 | — | — | 10.40 | 9.05 | 11.75 | — |
| — | 13.95 | 16.00 | 14.97 | +0.61 | 32.0% | 151 | 32.0% | -0.40 | 10.68 | 9.15 | 12.20 | — |
| — | 13.35 | 16.00 | 14.68 | +0.60 | 32.0% | 152 | 32.0% | -0.42 | 11.35 | 10.05 | 12.65 | — |
| — | 13.80 | 15.55 | 14.68 | +0.58 | 31.9% | 153 | 31.9% | -0.43 | 11.65 | 10.45 | 12.85 | — |
| — | 12.40 | 15.10 | 13.75 | +0.57 | 31.9% | 154 | 31.9% | -0.44 | 12.05 | 11.20 | 12.90 | 3 |
| 12 | 11.90 | 14.20 | 13.05 | +0.56 | 31.8% | 155 | 31.8% | -0.45 | 12.93 | 11.80 | 14.05 | 104 |
| 27 | 11.45 | 14.65 | 13.05 | +0.55 | 31.8% | 156 | 31.8% | -0.47 | 12.93 | 12.50 | 13.35 | 9 |
| — | 11.00 | 14.15 | 12.57 | +0.54 | 31.7% | 157 | 31.7% | -0.48 | 13.72 | 12.25 | 15.20 | — |
| — | 10.55 | 13.45 | 12.00 | +0.52 | 31.7% | 158 | 31.7% | -0.49 | 14.07 | 13.60 | 14.55 | — |
| — | 9.25 | 12.40 | 10.82 | +0.49 | 31.6% | 161 | 31.6% | -0.53 | 15.43 | 14.70 | 16.15 | — |
| — | 8.50 | 9.75 | 9.12 | +0.44 | 31.4% | 165 | 31.4% | -0.58 | 18.10 | 17.45 | 18.75 | — |
| — | 6.05 | 8.70 | 7.38 | +0.39 | 31.3% | 169 | 31.3% | -0.63 | 20.95 | 19.60 | 22.30 | — |
| — | 4.90 | 7.25 | 6.08 | +0.34 | 31.2% | 174 | 31.2% | -0.69 | 24.77 | 23.65 | 25.90 | — |
| — | 4.80 | 6.20 | 5.50 | +0.30 | 31.1% | 178 | 31.1% | -0.73 | 27.65 | 26.30 | 29.00 | — |
| — | — | — | — | +0.25 | 31.1% | 184 | 31.1% | -0.79 | — | — | — | — |
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.