Spot 152.73
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 01:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.30 | 56.85 | 55.58 | +0.92 | 70.7% | 100 | 70.7% | -0.08 | 2.35 | 2.25 | 2.45 | — |
| — | 50.25 | 52.70 | 51.48 | +0.90 | 69.2% | 105 | 69.2% | -0.10 | 2.98 | 2.80 | 3.15 | — |
| — | 46.25 | 48.40 | 47.33 | +0.88 | 67.9% | 110 | 67.9% | -0.12 | 3.75 | 3.55 | 3.95 | — |
| — | 41.40 | 44.50 | 42.95 | +0.85 | 66.9% | 115 | 66.9% | -0.15 | 4.75 | 4.50 | 5.00 | — |
| — | 38.50 | 40.40 | 39.45 | +0.82 | 66.1% | 120 | 66.1% | -0.18 | 5.88 | 5.65 | 6.10 | — |
| — | 34.50 | 37.50 | 36.00 | +0.79 | 65.4% | 125 | 65.4% | -0.21 | 7.28 | 7.05 | 7.50 | — |
| — | 32.50 | 33.75 | 33.12 | +0.75 | 64.9% | 130 | 64.9% | -0.25 | 8.85 | 8.60 | 9.10 | — |
| — | 29.35 | 30.35 | 29.85 | +0.72 | 64.5% | 135 | 64.5% | -0.28 | 10.65 | 10.35 | 10.95 | — |
| — | 26.50 | 27.50 | 27.00 | +0.68 | 64.3% | 140 | 64.3% | -0.32 | 12.75 | 12.40 | 13.10 | — |
| — | 23.45 | 24.85 | 24.15 | +0.64 | 64.1% | 145 | 64.1% | -0.36 | 15.10 | 14.80 | 15.40 | — |
| — | 21.35 | 22.25 | 21.80 | +0.60 | 64.1% | 150 | 64.1% | -0.40 | 17.68 | 17.35 | 18.00 | — |
| — | 19.60 | 20.00 | 19.80 | +0.56 | 64.2% | 155 | 64.2% | -0.44 | 20.43 | 20.05 | 20.80 | — |
| — | 17.05 | 18.25 | 17.65 | +0.52 | 64.3% | 160 | 64.3% | -0.48 | 23.43 | 23.05 | 23.80 | — |
| — | 15.50 | 16.20 | 15.85 | +0.49 | 64.5% | 165 | 64.5% | -0.52 | 26.73 | 26.20 | 27.25 | — |
| — | 13.85 | 14.55 | 14.20 | +0.45 | 64.7% | 170 | 64.7% | -0.56 | 29.88 | 29.15 | 30.60 | — |
| — | 12.40 | 13.05 | 12.72 | +0.42 | 65.0% | 175 | 65.0% | -0.59 | 33.48 | 32.80 | 34.15 | — |
| — | 11.10 | 11.70 | 11.40 | +0.39 | 65.3% | 180 | 65.3% | -0.62 | 37.10 | 36.40 | 37.80 | — |
| — | 9.90 | 10.60 | 10.25 | +0.36 | 65.7% | 185 | 65.7% | -0.65 | 40.92 | 40.20 | 41.65 | — |
| — | 8.95 | 9.55 | 9.25 | +0.33 | 66.0% | 190 | 66.0% | -0.68 | 44.88 | 44.15 | 45.60 | — |
| — | 7.95 | 8.50 | 8.22 | +0.30 | 66.4% | 195 | 66.4% | -0.71 | 49.17 | 48.05 | 50.30 | — |
| — | 7.40 | 7.70 | 7.55 | +0.28 | 66.9% | 200 | 66.9% | -0.74 | 53.17 | 52.50 | 53.85 | — |
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.