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 | |
| — | 48.20 | 52.20 | 50.20 | +0.96 | 36.1% | 105 | 36.1% | -0.04 | — | — | 2.60 | — |
| — | 43.40 | 47.45 | 45.42 | +0.95 | 33.6% | 110 | 33.6% | -0.05 | — | — | 2.70 | — |
| — | 38.70 | 42.50 | 40.60 | +0.94 | 31.2% | 115 | 31.2% | -0.07 | — | — | 2.85 | — |
| — | 33.90 | 38.00 | 35.95 | +0.92 | 29.0% | 120 | 29.0% | -0.08 | — | — | 3.05 | — |
| — | 29.20 | 33.30 | 31.25 | +0.90 | 27.0% | 125 | 27.0% | -0.10 | — | — | 2.35 | — |
| — | 24.70 | 28.70 | 26.70 | +0.87 | 25.3% | 130 | 25.3% | -0.13 | — | — | 3.65 | — |
| — | 20.30 | 24.15 | 22.23 | +0.83 | 23.7% | 135 | 23.7% | -0.17 | 1.82 | 0.80 | 2.84 | — |
| — | 16.30 | 20.05 | 18.18 | +0.78 | 22.4% | 140 | 22.4% | -0.23 | 2.81 | 0.72 | 4.90 | — |
| — | 12.65 | 16.35 | 14.50 | +0.72 | 21.3% | 145 | 21.3% | -0.30 | 3.98 | 2.00 | 5.95 | — |
| — | 9.40 | 13.25 | 11.32 | +0.64 | 20.5% | 150 | 20.5% | -0.38 | 4.88 | 3.65 | 6.10 | — |
| — | 6.80 | 10.15 | 8.47 | +0.55 | 19.8% | 155 | 19.8% | -0.48 | 7.97 | 6.00 | 9.95 | — |
| — | 4.55 | 8.00 | 6.28 | +0.45 | 19.4% | 160 | 19.4% | -0.59 | 10.82 | 9.00 | 12.65 | — |
| — | 3.55 | 6.20 | 4.88 | +0.36 | 19.1% | 165 | 19.1% | -0.70 | 14.88 | 13.60 | 16.15 | — |
| — | 1.34 | 5.20 | 3.27 | +0.28 | 19.1% | 170 | 19.1% | -0.81 | 18.27 | 16.20 | 20.35 | — |
| — | 1.60 | 4.55 | 3.08 | +0.21 | 19.1% | 175 | 19.1% | -0.90 | 22.62 | 20.55 | 24.70 | — |
| — | 0.01 | 3.30 | 1.66 | +0.16 | 19.4% | 180 | 19.4% | -0.98 | 27.40 | 25.40 | 29.40 | — |
| — | — | 2.63 | — | +0.12 | 19.7% | 185 | 19.7% | -1.00 | 32.27 | 30.20 | 34.35 | — |
| — | — | 2.69 | — | +0.09 | 20.2% | 190 | 20.2% | -1.00 | 37.27 | 35.20 | 39.35 | — |
| 7 | — | 1.87 | — | +0.07 | 20.8% | 195 | 20.8% | -1.00 | 42.27 | 40.20 | 44.35 | 0 |
| 7 | — | 2.73 | — | +0.05 | 21.4% | 200 | 21.4% | -1.00 | 47.42 | 45.50 | 49.35 | — |
| — | — | 2.55 | — | +0.04 | 22.8% | 210 | 22.8% | -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.