Spot 152.08
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.05 | 29.00 | 27.02 | — | — | 125 | — | — | — | — | 0.84 | — |
| — | 20.10 | 23.95 | 22.02 | — | — | 130 | — | — | — | — | 2.13 | — |
| — | 15.10 | 19.00 | 17.05 | — | — | 135 | — | — | — | — | 2.13 | — |
| — | 12.70 | 16.00 | 14.35 | — | — | 138 | — | — | — | — | 2.13 | — |
| — | 11.10 | 15.00 | 13.05 | — | — | 139 | — | — | — | — | 2.13 | — |
| — | 10.10 | 14.00 | 12.05 | — | — | 140 | — | — | — | — | 0.13 | — |
| — | 10.15 | 12.35 | 11.25 | — | — | 141 | — | — | — | — | 2.13 | — |
| — | 8.15 | 12.10 | 10.12 | — | — | 142 | — | — | — | — | 2.14 | — |
| — | 7.10 | 11.05 | 9.07 | — | — | 143 | — | — | — | — | 1.15 | — |
| — | 6.75 | 10.05 | 8.40 | — | — | 144 | — | — | — | — | 1.35 | — |
| — | 5.15 | 9.05 | 7.10 | — | — | 145 | — | — | 0.07 | 0.02 | 0.11 | — |
| — | 4.15 | 8.05 | 6.10 | — | — | 146 | — | — | 0.09 | 0.04 | 0.13 | — |
| — | 3.20 | 7.10 | 5.15 | — | — | 147 | — | — | — | — | 0.15 | — |
| — | 3.40 | 5.30 | 4.35 | — | — | 148 | — | — | — | — | 1.87 | — |
| — | 2.56 | 4.50 | 3.53 | — | — | 149 | — | — | 0.36 | 0.05 | 0.67 | — |
| — | 0.92 | 3.90 | 2.41 | — | — | 150 | — | — | — | — | 1.00 | — |
| — | 0.42 | 0.95 | 0.69 | — | — | 152.5 | — | — | 1.31 | 0.41 | 2.21 | — |
| — | 0.04 | 0.55 | 0.29 | — | — | 155 | — | — | 3.25 | 2.09 | 4.40 | — |
| — | 0.01 | 0.20 | 0.10 | — | — | 157.5 | — | — | 5.58 | 4.50 | 6.65 | — |
| — | — | 0.32 | — | — | — | 160 | — | — | 7.95 | 7.00 | 8.90 | — |
| — | — | 2.15 | — | — | — | 162.5 | — | — | 10.60 | 8.65 | 12.55 | — |
| — | — | 0.69 | — | — | — | 165 | — | — | 13.45 | 11.85 | 15.05 | — |
| — | — | 2.13 | — | — | — | 167.5 | — | — | 15.57 | 13.60 | 17.55 | — |
| — | — | 1.10 | — | — | — | 170 | — | — | 17.95 | 16.05 | 19.85 | — |
| — | — | 2.13 | — | — | — | 172.5 | — | — | 20.55 | 18.55 | 22.55 | — |
| — | — | 2.13 | — | — | — | 175 | — | — | 23.05 | 21.05 | 25.05 | — |
| — | — | 2.13 | — | — | — | 177.5 | — | — | 25.55 | 23.55 | 27.55 | — |
| — | — | 2.13 | — | — | — | 180 | — | — | 28.05 | 26.05 | 30.05 | — |
| — | — | 2.13 | — | — | — | 182.5 | — | — | 30.55 | 28.55 | 32.55 | — |
| — | — | 0.10 | — | — | — | 185 | — | — | 33.05 | 31.05 | 35.05 | — |
| — | — | 2.13 | — | — | — | 187.5 | — | — | 35.55 | 33.55 | 37.55 | — |
| — | — | 2.13 | — | — | — | 190 | — | — | 37.85 | 36.05 | 39.65 | — |
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.