Spot 152.64
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.05 | 50.65 | 48.85 | +0.98 | 37.7% | 105 | 37.7% | -0.02 | — | — | 0.68 | — |
| — | 42.30 | 44.95 | 43.62 | +0.97 | 36.2% | 110 | 36.2% | -0.03 | — | — | 0.84 | — |
| — | 38.10 | 41.20 | 39.65 | +0.96 | 34.8% | 115 | 34.8% | -0.04 | — | — | 0.90 | — |
| — | 33.05 | 35.70 | 34.38 | +0.94 | 33.7% | 120 | 33.7% | -0.07 | 0.77 | 0.51 | 1.02 | — |
| — | 28.10 | 31.90 | 30.00 | +0.91 | 32.7% | 125 | 32.7% | -0.10 | 1.24 | 0.85 | 1.62 | — |
| — | 24.40 | 27.05 | 25.73 | +0.86 | 31.8% | 130 | 31.8% | -0.14 | 1.79 | 1.37 | 2.21 | — |
| — | 19.50 | 23.45 | 21.48 | +0.81 | 31.1% | 135 | 31.1% | -0.20 | 2.66 | 2.12 | 3.20 | — |
| — | 15.60 | 19.50 | 17.55 | +0.74 | 30.5% | 140 | 30.5% | -0.27 | 3.58 | 3.20 | 3.95 | — |
| — | 12.15 | 16.00 | 14.07 | +0.66 | 30.1% | 145 | 30.1% | -0.36 | 5.33 | 4.60 | 6.05 | — |
| — | 10.45 | 11.95 | 11.20 | +0.57 | 29.7% | 150 | 29.7% | -0.44 | 7.00 | 6.50 | 7.50 | — |
| — | 7.65 | 9.25 | 8.45 | +0.48 | 29.5% | 155 | 29.5% | -0.54 | 9.62 | 9.15 | 10.10 | — |
| — | 5.55 | 7.10 | 6.33 | +0.39 | 29.3% | 160 | 29.3% | -0.62 | 12.43 | 11.00 | 13.85 | — |
| — | 3.90 | 5.35 | 4.62 | +0.31 | 29.3% | 165 | 29.3% | -0.71 | 15.78 | 13.80 | 17.75 | — |
| — | 2.67 | 3.95 | 3.31 | +0.24 | 29.3% | 170 | 29.3% | -0.78 | 19.75 | 18.05 | 21.45 | — |
| — | 2.27 | 2.90 | 2.58 | +0.18 | 29.4% | 175 | — | — | 23.48 | 22.05 | 24.90 | — |
| — | 1.53 | 1.84 | 1.69 | +0.14 | 29.6% | 180 | 29.6% | -0.90 | 27.88 | 25.95 | 29.80 | — |
| — | 0.78 | 2.09 | 1.44 | +0.10 | 29.9% | 185 | 29.9% | -0.94 | 32.40 | 30.50 | 34.30 | — |
| — | 0.51 | 1.32 | 0.92 | +0.07 | 30.2% | 190 | 30.2% | -0.98 | 37.15 | 35.30 | 39.00 | — |
| — | — | 1.12 | — | +0.06 | 30.7% | 195 | 30.7% | -1.00 | 42.10 | 40.20 | 44.00 | — |
| — | — | 0.53 | — | +0.04 | 31.2% | 200 | 31.2% | -1.00 | 46.95 | 45.20 | 48.70 | — |
| — | — | 1.15 | — | +0.02 | 32.4% | 210 | 32.4% | -1.00 | 56.75 | 55.20 | 58.30 | — |
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.