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 | |
| — | 52.90 | 56.50 | 54.70 | +0.97 | 38.3% | 100 | 38.3% | -0.03 | — | — | 2.44 | — |
| — | 48.10 | 51.65 | 49.88 | +0.96 | 35.8% | 105 | 35.8% | -0.04 | — | — | 2.51 | — |
| — | 43.30 | 46.85 | 45.08 | +0.95 | 33.3% | 110 | 33.3% | -0.05 | — | — | 2.60 | — |
| — | 38.55 | 42.10 | 40.33 | +0.94 | 31.0% | 115 | 31.0% | -0.06 | — | — | 2.74 | — |
| — | 33.85 | 37.40 | 35.62 | +0.92 | 28.9% | 120 | 28.9% | -0.08 | — | — | 2.93 | — |
| — | 29.05 | 32.85 | 30.95 | +0.90 | 27.0% | 125 | 27.0% | -0.10 | — | — | 2.35 | — |
| — | 24.85 | 28.35 | 26.60 | +0.87 | 25.2% | 130 | 25.2% | -0.13 | 1.61 | 0.62 | 2.60 | 15 |
| — | 20.40 | 24.10 | 22.25 | +0.83 | 23.7% | 135 | 23.7% | -0.17 | 1.82 | 0.80 | 2.84 | — |
| — | 16.50 | 20.00 | 18.25 | +0.78 | 22.4% | 140 | 22.4% | -0.23 | 3.01 | 0.92 | 5.10 | — |
| — | 12.35 | 16.45 | 14.40 | +0.71 | 21.4% | 145 | 21.4% | -0.30 | 4.25 | 2.20 | 6.30 | — |
| — | 9.65 | 13.05 | 11.35 | +0.63 | 20.5% | 150 | 20.5% | -0.39 | 5.80 | 3.95 | 7.65 | — |
| — | 7.80 | 9.80 | 8.80 | +0.54 | 19.9% | 155 | 19.9% | -0.49 | 8.03 | 6.20 | 9.85 | — |
| — | 4.40 | 8.00 | 6.20 | +0.44 | 19.5% | 160 | 19.5% | -0.60 | 10.80 | 9.00 | 12.60 | — |
| — | 3.75 | 5.65 | 4.70 | +0.35 | 19.2% | 165 | 19.2% | -0.71 | 14.22 | 12.50 | 15.95 | — |
| — | 1.28 | 4.95 | 3.12 | +0.27 | 19.1% | 170 | 19.1% | -0.82 | 18.30 | 16.30 | 20.30 | — |
| — | 1.60 | 4.30 | 2.95 | +0.20 | 19.3% | 175 | 19.3% | -0.91 | 22.75 | 20.80 | 24.70 | — |
| — | — | 3.60 | — | +0.15 | 19.5% | 180 | 19.5% | -0.98 | 27.55 | 25.60 | 29.50 | — |
| — | — | 3.15 | — | +0.11 | 19.9% | 185 | 19.9% | -1.00 | 32.52 | 30.60 | 34.45 | — |
| — | — | 2.85 | — | +0.09 | 20.4% | 190 | 20.4% | -1.00 | 37.58 | 35.65 | 39.50 | — |
| — | — | 2.65 | — | +0.07 | 21.1% | 195 | 21.1% | -1.00 | 42.58 | 40.65 | 44.50 | — |
| — | — | 2.52 | — | +0.05 | 21.8% | 200 | 21.8% | -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.