Spot 152.87
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 00:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.65 | 51.40 | 49.52 | +0.98 | 37.6% | 105 | 37.6% | -0.02 | — | — | 2.19 | — |
| — | 42.95 | 46.45 | 44.70 | +0.98 | 35.2% | 110 | 35.2% | -0.02 | — | — | 1.75 | — |
| — | 37.80 | 41.60 | 39.70 | +0.97 | 32.8% | 115 | 32.8% | -0.03 | — | — | 2.44 | — |
| — | 32.80 | 36.75 | 34.77 | +0.95 | 30.6% | 120 | 30.6% | -0.05 | 0.57 | 0.01 | 1.14 | — |
| — | 27.95 | 31.90 | 29.93 | +0.94 | 28.4% | 125 | 28.4% | -0.06 | 0.61 | 0.01 | 1.21 | — |
| — | 23.00 | 27.00 | 25.00 | +0.91 | 26.4% | 130 | 26.4% | -0.09 | 0.54 | 0.01 | 1.06 | — |
| — | 18.35 | 22.20 | 20.27 | +0.87 | 24.6% | 135 | 24.6% | -0.13 | — | — | 1.50 | — |
| — | 14.40 | 16.70 | 15.55 | +0.82 | 23.0% | 140 | 23.0% | -0.19 | — | — | 3.10 | — |
| — | 10.35 | 12.55 | 11.45 | +0.74 | 21.5% | 145 | 21.5% | -0.27 | 1.99 | 0.03 | 3.95 | — |
| — | 6.60 | 8.90 | 7.75 | +0.63 | 20.3% | 150 | 20.3% | -0.38 | 3.05 | 1.65 | 4.45 | — |
| — | 3.65 | 7.05 | 5.35 | +0.51 | 19.3% | 155 | 19.3% | -0.51 | 5.80 | 4.70 | 6.90 | — |
| — | 1.21 | 5.25 | 3.23 | +0.38 | 18.6% | 160 | 18.6% | -0.65 | 8.60 | 7.05 | 10.15 | — |
| — | 0.49 | 3.95 | 2.22 | +0.26 | 18.2% | 165 | 18.2% | -0.80 | 12.65 | 10.75 | 14.55 | — |
| — | 0.97 | 1.65 | 1.31 | +0.17 | 18.0% | 170 | 18.0% | -0.91 | 17.27 | 15.20 | 19.35 | — |
| — | — | 1.45 | — | +0.10 | 18.1% | 175 | 18.1% | -1.00 | 22.07 | 20.10 | 24.05 | — |
| — | 0.25 | 1.45 | 0.85 | +0.06 | 18.6% | 180 | 18.6% | -1.00 | 26.85 | 25.00 | 28.70 | — |
| — | — | 1.65 | — | +0.04 | 19.4% | 185 | 19.4% | -1.00 | 32.00 | 30.00 | 34.00 | — |
| — | — | 1.81 | — | +0.03 | 20.5% | 190 | 20.5% | -1.00 | 37.00 | 35.00 | 39.00 | — |
| — | — | 2.25 | — | +0.02 | 21.9% | 195 | 21.9% | -1.00 | 42.00 | 40.00 | 44.00 | — |
| — | — | 0.49 | — | +0.02 | 23.7% | 200 | 23.7% | -1.00 | 47.00 | 45.00 | 49.00 | — |
| — | — | 2.17 | — | +0.02 | 28.4% | 210 | 28.4% | -1.00 | 57.00 | 55.00 | 59.00 | 0 |
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.