Spot 152.35
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.60 | 55.65 | 53.62 | +0.99 | 41.7% | 100 | 41.7% | -0.01 | — | — | 2.31 | — |
| — | 47.25 | 50.70 | 48.98 | +0.99 | 38.7% | 105 | 38.7% | -0.01 | 1.22 | 0.10 | 2.33 | — |
| — | 41.85 | 45.80 | 43.83 | +0.98 | 35.9% | 110 | 35.9% | -0.02 | — | — | 1.51 | — |
| — | 37.05 | 40.85 | 38.95 | +0.98 | 33.2% | 115 | 33.2% | -0.02 | — | — | 2.39 | — |
| — | 32.35 | 35.95 | 34.15 | +0.97 | 30.7% | 120 | 30.7% | -0.04 | — | — | 0.97 | — |
| — | 27.45 | 30.35 | 28.90 | +0.95 | 28.4% | 125 | 28.4% | -0.05 | 0.41 | 0.01 | 0.80 | — |
| — | 22.50 | 26.25 | 24.38 | +0.92 | 26.4% | 130 | 26.4% | -0.08 | — | — | 1.46 | — |
| — | 17.95 | 21.55 | 19.75 | +0.88 | 24.6% | 135 | 24.6% | -0.12 | 1.51 | 0.04 | 2.98 | — |
| — | 13.40 | 17.15 | 15.28 | +0.82 | 23.1% | 140 | 23.1% | -0.18 | 1.19 | 0.05 | 2.33 | — |
| — | 9.65 | 13.00 | 11.32 | +0.74 | 21.8% | 145 | 21.8% | -0.27 | 1.83 | 0.78 | 2.88 | — |
| — | 6.25 | 9.45 | 7.85 | +0.62 | 20.9% | 150 | 20.9% | -0.39 | 3.50 | 2.20 | 4.80 | — |
| — | 2.95 | 6.65 | 4.80 | +0.49 | 20.2% | 155 | 20.2% | -0.53 | 5.78 | 3.85 | 7.70 | — |
| — | 2.04 | 3.40 | 2.72 | +0.35 | 19.7% | 160 | 19.7% | -0.68 | 8.95 | 7.00 | 10.90 | — |
| — | 1.02 | 1.90 | 1.46 | +0.23 | 19.5% | 165 | 19.5% | -0.81 | 12.97 | 11.00 | 14.95 | — |
| — | 0.70 | 1.30 | 1.00 | +0.14 | 19.6% | 170 | 19.6% | -0.92 | 17.60 | 15.70 | 19.50 | — |
| — | — | 2.10 | — | +0.09 | 19.8% | 175 | 19.8% | -0.99 | 22.55 | 20.65 | 24.45 | — |
| — | — | 2.44 | — | +0.05 | 20.3% | 180 | 20.3% | -1.00 | 27.52 | 25.60 | 29.45 | — |
| — | — | 2.36 | — | +0.03 | 21.0% | 185 | 21.0% | -1.00 | 32.65 | 30.60 | 34.70 | — |
| — | — | 2.31 | — | +0.02 | 21.9% | 190 | 21.9% | -1.00 | 37.67 | 35.65 | 39.70 | — |
| — | — | 2.28 | — | +0.01 | 23.0% | 195 | 23.0% | -1.00 | 42.67 | 40.65 | 44.70 | — |
| — | — | 0.49 | — | +0.01 | 24.2% | 200 | 24.2% | -1.00 | 47.55 | 45.65 | 49.45 | — |
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.