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 | |
| — | 53.25 | 56.70 | 54.98 | +0.96 | 38.8% | 100 | 38.8% | -0.04 | — | — | 2.57 | — |
| — | 47.75 | 51.85 | 49.80 | +0.96 | 36.1% | 105 | 36.1% | -0.04 | — | — | 2.62 | — |
| — | 42.95 | 47.05 | 45.00 | +0.95 | 33.5% | 110 | 33.5% | -0.05 | — | — | 2.69 | — |
| — | 39.00 | 42.20 | 40.60 | +0.94 | 31.1% | 115 | 31.1% | -0.06 | — | — | 1.40 | — |
| — | 34.30 | 37.55 | 35.92 | +0.92 | 28.9% | 120 | 28.9% | -0.08 | 1.74 | 0.48 | 2.99 | — |
| — | 29.30 | 32.95 | 31.12 | +0.90 | 26.8% | 125 | 26.8% | -0.10 | 1.51 | 0.67 | 2.35 | — |
| — | 24.35 | 28.50 | 26.43 | +0.87 | 25.1% | 130 | 25.1% | -0.13 | 1.64 | 1.17 | 2.11 | — |
| — | 20.55 | 24.35 | 22.45 | +0.84 | 23.5% | 135 | 23.5% | -0.17 | 1.82 | 0.80 | 2.84 | — |
| — | 16.50 | 20.40 | 18.45 | +0.78 | 22.2% | 140 | 22.2% | -0.23 | 3.27 | 1.40 | 5.15 | — |
| — | 12.80 | 16.70 | 14.75 | +0.72 | 21.2% | 145 | 21.2% | -0.30 | 4.80 | 3.20 | 6.40 | — |
| — | 9.65 | 13.40 | 11.53 | +0.64 | 20.4% | 150 | 20.4% | -0.38 | 6.08 | 4.95 | 7.20 | — |
| — | 7.80 | 10.40 | 9.10 | +0.54 | 19.8% | 155 | 19.8% | -0.49 | 8.72 | 7.05 | 10.40 | — |
| — | 5.60 | 8.50 | 7.05 | +0.45 | 19.4% | 160 | 19.4% | -0.60 | 11.25 | 9.50 | 13.00 | — |
| — | 2.94 | 6.50 | 4.72 | +0.36 | 19.2% | 165 | 19.2% | -0.71 | 14.57 | 12.65 | 16.50 | — |
| — | 1.59 | 5.15 | 3.37 | +0.28 | 19.1% | 170 | 19.1% | -0.81 | 18.55 | 16.60 | 20.50 | — |
| — | 1.60 | 3.20 | 2.40 | +0.21 | 19.3% | 175 | 19.3% | -0.90 | 22.88 | 20.90 | 24.85 | — |
| — | 0.01 | 4.05 | 2.03 | +0.16 | 19.5% | 180 | 19.5% | -0.98 | 27.52 | 25.55 | 29.50 | — |
| — | — | 3.35 | — | +0.12 | 19.9% | 185 | 19.9% | -1.00 | 32.35 | 30.45 | 34.25 | — |
| — | — | 3.05 | — | +0.09 | 20.4% | 190 | 20.4% | -1.00 | 37.38 | 35.45 | 39.30 | — |
| — | — | 2.80 | — | +0.07 | 20.9% | 195 | 20.9% | -1.00 | 42.30 | 40.35 | 44.25 | — |
| — | — | 2.63 | — | +0.05 | 21.6% | 200 | 21.6% | -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.