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 | |
| — | 48.25 | 51.45 | 49.85 | +0.96 | 36.2% | 105 | 36.2% | -0.04 | 0.60 | 0.11 | 1.09 | — |
| — | 43.05 | 46.80 | 44.92 | +0.94 | 35.1% | 110 | 35.1% | -0.06 | 1.02 | 0.20 | 1.84 | — |
| — | 38.45 | 41.55 | 40.00 | +0.92 | 34.1% | 115 | 34.1% | -0.08 | 1.62 | 0.74 | 2.51 | — |
| — | 34.05 | 37.80 | 35.92 | +0.89 | 33.4% | 120 | 33.4% | -0.11 | 1.95 | 1.33 | 2.56 | — |
| — | 29.80 | 33.45 | 31.62 | +0.85 | 32.7% | 125 | 32.7% | -0.15 | 2.46 | 1.92 | 2.99 | — |
| — | 25.75 | 29.30 | 27.52 | +0.81 | 32.1% | 130 | 32.1% | -0.19 | 3.33 | 2.71 | 3.95 | — |
| — | 21.90 | 25.75 | 23.82 | +0.76 | 31.6% | 135 | 31.6% | -0.24 | 4.42 | 3.70 | 5.15 | — |
| — | 18.40 | 21.35 | 19.88 | +0.70 | 31.2% | 140 | 31.2% | -0.30 | 5.88 | 5.05 | 6.70 | — |
| — | 15.20 | 17.90 | 16.55 | +0.64 | 30.8% | 145 | 30.8% | -0.37 | 7.60 | 6.70 | 8.50 | — |
| — | 13.85 | 15.75 | 14.80 | +0.58 | 30.5% | 150 | 30.5% | -0.43 | 9.65 | 8.70 | 10.60 | — |
| — | 10.60 | 12.55 | 11.57 | +0.51 | 30.3% | 155 | 30.3% | -0.50 | 12.10 | 11.10 | 13.10 | — |
| — | 8.40 | 10.35 | 9.38 | +0.44 | 30.1% | 160 | 30.1% | -0.57 | 14.78 | 14.05 | 15.50 | — |
| — | 7.35 | 8.50 | 7.92 | +0.38 | 29.9% | 165 | 29.9% | -0.64 | 18.07 | 16.80 | 19.35 | — |
| — | 5.00 | 6.85 | 5.92 | +0.32 | 29.7% | 170 | 29.7% | -0.70 | 22.02 | 20.55 | 23.50 | — |
| — | 4.65 | 5.40 | 5.03 | +0.27 | 29.6% | 175 | 29.6% | -0.76 | 25.68 | 24.10 | 27.25 | — |
| — | 3.60 | 4.35 | 3.98 | +0.22 | 29.6% | 180 | 29.6% | -0.81 | 29.90 | 28.60 | 31.20 | — |
| — | 1.69 | 3.50 | 2.60 | +0.18 | 29.6% | 185 | 29.6% | -0.86 | 34.08 | 32.75 | 35.40 | — |
| — | 1.54 | 2.76 | 2.15 | +0.15 | 29.6% | 190 | 29.6% | -0.90 | 37.88 | 35.95 | 39.80 | — |
| — | 1.15 | 2.53 | 1.84 | +0.12 | 29.6% | 195 | 29.6% | -0.94 | 42.88 | 41.40 | 44.35 | — |
| — | 0.44 | 1.86 | 1.15 | +0.09 | 29.7% | 200 | 29.7% | -0.98 | 47.23 | 45.35 | 49.10 | — |
| — | 0.01 | 1.42 | 0.71 | +0.06 | 30.1% | 210 | 30.1% | -1.00 | 57.12 | 55.20 | 59.05 | — |
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.