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 | |
| — | 51.35 | 55.25 | 53.30 | +0.98 | 39.8% | 100 | 39.8% | -0.02 | — | — | 2.20 | — |
| — | 46.60 | 50.60 | 48.60 | +0.98 | 37.2% | 105 | 37.2% | -0.02 | — | — | 2.21 | — |
| — | 41.70 | 45.45 | 43.58 | +0.97 | 34.7% | 110 | — | — | — | — | 2.23 | — |
| — | 36.65 | 40.65 | 38.65 | — | — | 115 | — | — | — | — | 2.26 | — |
| — | 31.75 | 35.75 | 33.75 | — | — | 120 | — | — | 1.14 | 0.01 | 2.27 | — |
| — | 26.95 | 30.95 | 28.95 | — | — | 125 | — | — | 1.21 | 0.01 | 2.40 | — |
| — | 22.20 | 26.25 | 24.23 | — | — | 130 | — | — | — | — | 1.50 | — |
| — | 17.65 | 21.55 | 19.60 | — | — | 135 | — | — | — | — | 1.50 | — |
| — | 13.25 | 17.25 | 15.25 | — | — | 140 | — | — | 1.99 | 0.62 | 3.35 | — |
| — | 9.35 | 13.35 | 11.35 | — | — | 145 | — | — | 2.73 | 0.72 | 4.75 | — |
| — | 6.10 | 10.15 | 8.12 | — | — | 150 | — | — | 4.42 | 2.34 | 6.50 | — |
| — | 3.65 | 7.45 | 5.55 | +0.49 | 19.9% | 155 | 19.9% | -0.53 | 6.83 | 5.05 | 8.60 | — |
| — | 1.72 | 5.55 | 3.63 | +0.37 | 19.3% | 160 | 19.3% | -0.67 | 10.15 | 8.15 | 12.15 | — |
| — | 0.36 | 4.55 | 2.46 | +0.26 | 19.0% | 165 | 19.0% | -0.80 | 13.93 | 11.90 | 15.95 | — |
| — | 0.50 | 1.65 | 1.07 | +0.17 | 18.9% | 170 | 18.9% | -0.91 | 18.23 | 16.20 | 20.25 | — |
| — | — | 1.45 | — | +0.11 | 19.0% | 175 | 19.0% | -0.99 | 23.02 | 20.95 | 25.10 | — |
| — | — | 1.45 | — | +0.07 | 19.4% | 180 | 19.4% | -1.00 | 28.10 | 26.15 | 30.05 | — |
| — | — | 2.46 | — | +0.04 | 20.0% | 185 | 20.0% | -1.00 | 33.05 | 31.05 | 35.05 | — |
| — | — | 2.35 | — | +0.03 | 20.9% | 190 | 20.9% | -1.00 | 38.05 | 36.05 | 40.05 | — |
| — | — | 2.29 | — | +0.02 | 22.0% | 195 | 22.0% | -1.00 | 43.08 | 41.10 | 45.05 | — |
| — | 0.01 | 0.50 | 0.26 | +0.02 | 23.4% | 200 | 23.4% | -1.00 | 48.08 | 46.10 | 50.05 | — |
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.