Spot 152.69
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.10 | 51.15 | 49.12 | — | — | 105 | — | — | 1.22 | 0.10 | 2.33 | — |
| — | 42.30 | 46.25 | 44.27 | — | — | 110 | — | — | — | — | 2.37 | — |
| — | 37.25 | 41.35 | 39.30 | — | — | 115 | — | — | — | — | 1.69 | — |
| — | 32.45 | 36.45 | 34.45 | — | — | 120 | — | — | — | — | 0.99 | — |
| — | 27.65 | 31.50 | 29.57 | — | — | 125 | — | — | 0.41 | 0.02 | 0.80 | — |
| — | 22.85 | 26.75 | 24.80 | — | — | 130 | — | — | — | — | 1.46 | — |
| — | 18.00 | 22.05 | 20.02 | — | — | 135 | — | — | — | — | 3.10 | — |
| — | 13.50 | 17.55 | 15.53 | — | — | 140 | — | — | 1.65 | 0.05 | 3.25 | — |
| — | 9.50 | 13.45 | 11.47 | — | — | 145 | — | — | 2.27 | 0.15 | 4.40 | — |
| — | 6.00 | 10.00 | 8.00 | — | — | 150 | — | — | 3.73 | 1.67 | 5.80 | — |
| — | 3.15 | 7.15 | 5.15 | — | — | 155 | 20.4% | -0.52 | 6.05 | 4.00 | 8.10 | — |
| — | 1.75 | 5.05 | 3.40 | +0.37 | 20.0% | 160 | 20.0% | -0.66 | 9.20 | 7.35 | 11.05 | — |
| — | 0.10 | 2.99 | 1.54 | +0.25 | 19.8% | 165 | 19.8% | -0.79 | 13.00 | 11.15 | 14.85 | — |
| — | 0.70 | 3.20 | 1.95 | +0.16 | 19.8% | 170 | 19.8% | -0.90 | 17.40 | 15.35 | 19.45 | — |
| — | — | 2.10 | — | +0.10 | 20.0% | 175 | 20.0% | -0.98 | 22.27 | 20.20 | 24.35 | — |
| — | — | 2.55 | — | +0.06 | 20.4% | 180 | 20.4% | -1.00 | 27.27 | 25.20 | 29.35 | — |
| — | — | 1.20 | — | +0.04 | 21.0% | 185 | 21.0% | -1.00 | 32.27 | 30.20 | 34.35 | — |
| — | — | 1.00 | — | +0.03 | 21.7% | 190 | 21.7% | -1.00 | 37.27 | 35.20 | 39.35 | — |
| — | — | 1.21 | — | +0.02 | 22.6% | 195 | 22.6% | -1.00 | 42.33 | 40.30 | 44.35 | — |
| — | — | 0.49 | — | +0.01 | 23.7% | 200 | 23.7% | -1.00 | 47.27 | 45.20 | 49.35 | — |
| — | — | 0.49 | — | +0.01 | 26.1% | 210 | 26.1% | -1.00 | 57.27 | 55.20 | 59.35 | — |
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.