Spot 152.70
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.30 | 56.35 | 54.33 | +0.99 | 40.2% | 100 | 40.2% | -0.01 | — | — | 2.28 | — |
| — | 47.40 | 51.40 | 49.40 | +0.98 | 37.7% | 105 | 37.7% | -0.02 | — | — | 0.96 | — |
| — | 42.45 | 46.35 | 44.40 | +0.97 | 35.3% | 110 | 35.3% | -0.03 | — | — | 2.34 | — |
| — | 37.65 | 41.45 | 39.55 | +0.96 | 32.9% | 115 | 32.9% | -0.04 | — | — | 2.38 | — |
| — | 32.70 | 36.65 | 34.67 | +0.95 | 30.7% | 120 | 30.7% | -0.05 | 0.47 | 0.01 | 0.93 | — |
| — | 27.80 | 31.70 | 29.75 | +0.93 | 28.5% | 125 | 28.5% | -0.07 | 0.46 | 0.01 | 0.90 | — |
| — | 22.95 | 26.90 | 24.93 | +0.91 | 26.4% | 130 | 26.4% | -0.09 | 0.59 | 0.01 | 1.17 | — |
| — | 18.35 | 22.05 | 20.20 | +0.87 | 24.5% | 135 | 24.5% | -0.13 | 0.86 | 0.23 | 1.50 | — |
| — | 13.75 | 17.60 | 15.68 | +0.81 | 22.8% | 140 | 22.8% | -0.19 | 1.70 | 0.20 | 3.20 | — |
| — | 9.75 | 13.35 | 11.55 | +0.74 | 21.3% | 145 | 21.3% | -0.27 | 2.67 | 1.40 | 3.95 | — |
| — | 6.40 | 8.80 | 7.60 | +0.63 | 20.0% | 150 | 20.0% | -0.38 | 3.75 | 2.31 | 5.20 | — |
| — | 3.70 | 7.00 | 5.35 | +0.51 | 19.0% | 155 | 19.0% | -0.52 | 6.30 | 4.95 | 7.65 | — |
| — | 1.65 | 4.80 | 3.23 | +0.38 | 18.2% | 160 | 18.2% | -0.66 | 9.43 | 8.00 | 10.85 | — |
| — | 0.90 | 2.20 | 1.55 | +0.25 | 17.8% | 165 | 17.8% | -0.81 | 13.00 | 11.40 | 14.60 | — |
| — | 0.50 | 1.52 | 1.01 | +0.16 | 17.6% | 170 | 17.6% | -0.93 | 17.38 | 15.70 | 19.05 | — |
| — | — | 1.45 | — | +0.10 | 17.7% | 175 | 17.7% | -1.00 | 22.12 | 20.15 | 24.10 | — |
| — | — | 1.45 | — | +0.06 | 18.2% | 180 | 18.2% | -1.00 | 27.12 | 25.15 | 29.10 | — |
| — | — | 2.45 | — | +0.04 | 19.0% | 185 | 19.0% | -1.00 | 32.12 | 30.15 | 34.10 | — |
| — | — | 2.36 | — | +0.03 | 20.2% | 190 | 20.2% | -1.00 | 37.12 | 35.15 | 39.10 | — |
| — | — | 2.30 | — | +0.02 | 21.8% | 195 | 21.8% | -1.00 | 42.12 | 40.15 | 44.10 | — |
| — | — | 0.50 | — | +0.02 | 23.7% | 200 | 23.7% | -1.00 | 47.12 | 45.15 | 49.10 | — |
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.