Spot 152.13
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.70 | 55.05 | 51.38 | +0.90 | 69.9% | 105 | 69.9% | -0.11 | 2.97 | 2.69 | 3.25 | — |
| — | 45.80 | 48.40 | 47.10 | +0.87 | 68.7% | 110 | 68.7% | -0.13 | 3.85 | 3.60 | 4.10 | — |
| — | 41.90 | 44.35 | 43.12 | +0.85 | 67.7% | 115 | 67.7% | -0.15 | 4.85 | 4.55 | 5.15 | — |
| — | 38.10 | 40.55 | 39.33 | +0.82 | 66.8% | 120 | 66.8% | -0.18 | 6.05 | 5.70 | 6.40 | — |
| — | 34.55 | 37.35 | 35.95 | +0.78 | 66.2% | 125 | 66.2% | -0.22 | 7.47 | 7.10 | 7.85 | — |
| — | 31.35 | 33.70 | 32.52 | +0.75 | 65.7% | 130 | 65.7% | -0.25 | 9.05 | 8.90 | 9.20 | — |
| — | 28.25 | 31.20 | 29.73 | +0.71 | 65.4% | 135 | 65.4% | -0.29 | 11.05 | 10.55 | 11.55 | — |
| — | 25.70 | 27.90 | 26.80 | +0.67 | 65.3% | 140 | 65.3% | -0.33 | 13.18 | 12.85 | 13.50 | — |
| — | 22.80 | 25.15 | 23.98 | +0.63 | 65.2% | 145 | 65.2% | -0.37 | 15.55 | 15.05 | 16.05 | — |
| — | 21.70 | 22.70 | 22.20 | +0.60 | 65.2% | 150 | 65.2% | -0.41 | 18.18 | 17.70 | 18.65 | — |
| — | 18.90 | 20.10 | 19.50 | +0.56 | 65.3% | 155 | 65.3% | -0.45 | 20.90 | 20.35 | 21.45 | — |
| — | 16.95 | 18.40 | 17.68 | +0.52 | 65.4% | 160 | 65.4% | -0.49 | 23.90 | 23.35 | 24.45 | — |
| 1,698 | 15.35 | 16.30 | 15.82 | +0.48 | 65.6% | 165 | 65.6% | -0.52 | 27.25 | 26.70 | 27.80 | 1,592 |
| — | 14.00 | 14.95 | 14.47 | +0.45 | 65.8% | 170 | 65.8% | -0.56 | 30.60 | 29.85 | 31.35 | — |
| — | 12.40 | 13.45 | 12.93 | +0.41 | 66.1% | 175 | 66.1% | -0.59 | 34.08 | 33.20 | 34.95 | — |
| — | 11.45 | 11.95 | 11.70 | +0.38 | 66.4% | 180 | 66.4% | -0.63 | 37.75 | 36.95 | 38.55 | — |
| — | 9.90 | 11.05 | 10.47 | +0.35 | 66.7% | 185 | 66.7% | -0.66 | 41.70 | 40.40 | 43.00 | — |
| — | 8.95 | 10.00 | 9.47 | +0.33 | 67.1% | 190 | 67.1% | -0.68 | 45.52 | 44.70 | 46.35 | — |
| — | 8.10 | 9.20 | 8.65 | +0.30 | 67.4% | 195 | 67.4% | -0.71 | 49.98 | 48.35 | 51.60 | — |
| — | 7.25 | 8.25 | 7.75 | +0.28 | 67.9% | 200 | 67.9% | -0.74 | 53.80 | 53.00 | 54.60 | — |
| — | 6.45 | 7.60 | 7.03 | +0.26 | 68.3% | 205 | 68.3% | -0.76 | 58.33 | 56.95 | 59.70 | — |
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.