Spot 152.63
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.05 | 55.80 | 53.92 | +0.99 | 41.2% | 100 | 41.2% | -0.01 | — | — | 2.18 | — |
| — | 47.55 | 50.85 | 49.20 | +0.99 | 38.3% | 105 | 38.3% | -0.01 | 1.15 | 0.10 | 2.20 | — |
| — | 42.30 | 46.00 | 44.15 | +0.98 | 35.6% | 110 | 35.6% | -0.02 | — | — | 1.51 | — |
| — | 37.00 | 41.05 | 39.02 | +0.98 | 33.0% | 115 | 33.0% | -0.02 | — | — | 2.28 | — |
| — | 32.30 | 36.20 | 34.25 | +0.97 | 30.6% | 120 | 30.6% | -0.04 | — | — | 0.99 | — |
| — | 27.40 | 31.40 | 29.40 | +0.95 | 28.4% | 125 | 28.4% | -0.05 | 0.41 | 0.01 | 0.80 | — |
| — | 22.90 | 26.65 | 24.77 | +0.92 | 26.4% | 130 | 26.4% | -0.08 | — | — | 1.46 | — |
| — | 18.05 | 22.05 | 20.05 | +0.88 | 24.7% | 135 | 24.7% | -0.12 | — | — | 2.99 | — |
| — | 13.80 | 17.65 | 15.72 | +0.82 | 23.3% | 140 | 23.3% | -0.18 | 1.80 | 0.05 | 3.55 | — |
| — | 9.70 | 13.65 | 11.68 | +0.74 | 22.1% | 145 | 22.1% | -0.27 | 2.50 | 0.50 | 4.50 | — |
| — | 6.25 | 10.15 | 8.20 | +0.63 | 21.2% | 150 | 21.2% | -0.38 | 4.00 | 2.00 | 6.00 | — |
| — | 3.45 | 7.25 | 5.35 | +0.50 | 20.5% | 155 | 20.5% | -0.52 | 6.10 | 4.10 | 8.10 | — |
| — | 1.75 | 5.20 | 3.48 | +0.36 | 20.1% | 160 | 20.1% | -0.67 | 9.28 | 7.20 | 11.35 | — |
| — | 1.00 | 2.99 | 2.00 | +0.25 | 19.9% | 165 | 19.9% | -0.80 | 12.93 | 11.00 | 14.85 | — |
| — | 0.70 | 3.00 | 1.85 | +0.16 | 19.9% | 170 | 19.9% | -0.90 | 17.40 | 15.45 | 19.35 | — |
| — | — | 2.10 | — | +0.10 | 20.2% | 175 | 20.2% | -0.98 | 22.30 | 20.35 | 24.25 | — |
| — | — | 2.55 | — | +0.06 | 20.6% | 180 | 20.6% | -1.00 | 27.35 | 25.45 | 29.25 | — |
| — | — | 2.45 | — | +0.04 | 21.2% | 185 | 21.2% | -1.00 | 32.30 | 30.35 | 34.25 | — |
| — | — | 2.39 | — | +0.02 | 22.0% | 190 | 22.0% | -1.00 | 37.35 | 35.45 | 39.25 | — |
| — | — | 2.34 | — | +0.02 | 23.0% | 195 | 23.0% | -1.00 | 42.30 | 40.35 | 44.25 | — |
| — | — | 0.49 | — | +0.01 | 24.1% | 200 | 24.1% | -1.00 | 47.30 | 45.35 | 49.25 | — |
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.