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 | |
| — | 51.90 | 55.75 | 53.83 | +0.97 | 38.2% | 100 | 38.2% | -0.03 | — | — | 2.31 | — |
| — | 47.05 | 50.90 | 48.98 | +0.96 | 35.5% | 105 | 35.5% | -0.04 | — | — | 2.37 | — |
| — | 42.20 | 46.40 | 44.30 | +0.95 | 32.9% | 110 | 32.9% | -0.05 | — | — | 2.43 | — |
| — | 38.05 | 41.35 | 39.70 | +0.94 | 30.5% | 115 | 30.5% | -0.06 | — | — | 1.00 | — |
| — | 32.90 | 36.60 | 34.75 | +0.93 | 28.3% | 120 | 28.3% | -0.07 | 0.85 | 0.20 | 1.51 | — |
| — | 28.25 | 32.00 | 30.12 | +0.91 | 26.4% | 125 | 26.4% | -0.10 | — | — | 1.58 | — |
| — | 23.45 | 27.50 | 25.48 | +0.88 | 24.6% | 130 | 24.6% | -0.13 | — | — | 3.70 | — |
| — | 19.15 | 23.20 | 21.18 | +0.84 | 23.1% | 135 | 23.1% | -0.17 | 1.82 | 0.80 | 2.84 | 262 |
| — | 15.35 | 19.05 | 17.20 | +0.78 | 21.9% | 140 | 21.9% | -0.23 | 3.62 | 2.40 | 4.85 | — |
| — | 11.75 | 15.45 | 13.60 | +0.71 | 20.9% | 145 | 20.9% | -0.30 | 4.38 | 2.50 | 6.25 | — |
| — | 10.00 | 12.35 | 11.18 | +0.62 | 20.1% | 150 | 20.1% | -0.40 | 6.58 | 5.50 | 7.65 | — |
| — | 5.70 | 9.75 | 7.72 | +0.53 | 19.6% | 155 | 19.6% | -0.50 | 8.40 | 6.40 | 10.40 | — |
| — | 4.00 | 7.50 | 5.75 | +0.43 | 19.2% | 160 | 19.2% | -0.62 | 11.38 | 9.45 | 13.30 | — |
| — | 2.01 | 5.35 | 3.68 | +0.34 | 19.1% | 165 | 19.1% | -0.73 | 14.82 | 13.00 | 16.65 | — |
| — | 0.68 | 3.80 | 2.24 | +0.26 | 19.1% | 170 | 19.1% | -0.83 | 18.70 | 16.65 | 20.75 | — |
| 40 | 1.60 | 3.95 | 2.77 | +0.19 | 19.3% | 175 | 19.3% | -0.92 | 23.23 | 21.25 | 25.20 | 0 |
| 20 | — | 3.65 | — | +0.14 | 19.7% | 180 | 19.7% | -0.99 | 28.07 | 26.10 | 30.05 | 0 |
| 4 | — | 3.25 | — | +0.11 | 20.1% | 185 | 20.1% | -1.00 | 33.00 | 30.95 | 35.05 | 0 |
| 52 | — | 2.93 | — | +0.08 | 20.7% | 190 | 20.7% | -1.00 | 38.05 | 36.05 | 40.05 | — |
| — | — | 2.74 | — | +0.06 | 21.4% | 195 | 21.4% | -1.00 | 43.05 | 41.05 | 45.05 | — |
| — | — | 2.60 | — | +0.05 | 22.2% | 200 | 22.2% | -1.00 | 48.05 | 46.05 | 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.