Spot 152.81
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.70 | 56.75 | 54.73 | +0.97 | 37.5% | 100 | 37.5% | -0.03 | — | — | 1.15 | — |
| — | 47.95 | 51.90 | 49.92 | — | — | 105 | 34.7% | -0.03 | — | — | 1.64 | — |
| — | 43.05 | 47.00 | 45.02 | +0.96 | 32.1% | 110 | 32.1% | -0.04 | — | — | 1.35 | — |
| — | 38.20 | 42.15 | 40.17 | +0.95 | 29.6% | 115 | 29.6% | -0.05 | — | — | 1.75 | — |
| — | 33.35 | 37.35 | 35.35 | +0.94 | 27.4% | 120 | 27.4% | -0.06 | — | — | 2.49 | — |
| — | 28.55 | 32.55 | 30.55 | +0.92 | 25.5% | 125 | 25.5% | -0.08 | — | — | 1.13 | — |
| — | 23.90 | 27.80 | 25.85 | +0.89 | 23.7% | 130 | 23.7% | -0.11 | 1.98 | 0.80 | 3.15 | — |
| — | 19.45 | 23.30 | 21.38 | +0.85 | 22.3% | 135 | 22.3% | -0.15 | 1.44 | 1.00 | 1.87 | — |
| — | 15.55 | 19.00 | 17.27 | +0.80 | 21.2% | 140 | 21.2% | -0.21 | 2.20 | 0.15 | 4.25 | — |
| — | 11.60 | 15.40 | 13.50 | +0.73 | 20.3% | 145 | 20.3% | -0.28 | 3.22 | 1.19 | 5.25 | — |
| — | 8.25 | 12.25 | 10.25 | +0.64 | 19.6% | 150 | 19.6% | -0.38 | 4.96 | 2.96 | 6.95 | — |
| — | 5.50 | 9.50 | 7.50 | +0.54 | 19.2% | 155 | 19.2% | -0.49 | 7.15 | 5.20 | 9.10 | — |
| — | 3.25 | 7.20 | 5.22 | +0.44 | 19.0% | 160 | 19.0% | -0.60 | 10.00 | 8.05 | 11.95 | — |
| — | 1.57 | 5.15 | 3.36 | +0.34 | 19.0% | 165 | 19.0% | -0.72 | 13.45 | 11.50 | 15.40 | — |
| — | 1.13 | 4.35 | 2.74 | +0.26 | 19.1% | 170 | 19.1% | -0.82 | 17.60 | 15.60 | 19.60 | — |
| — | — | 2.15 | — | +0.20 | 19.4% | 175 | 19.4% | -0.90 | 22.23 | 20.25 | 24.20 | — |
| — | — | 3.20 | — | +0.15 | 19.9% | 180 | 19.9% | -0.97 | 27.15 | 25.15 | 29.15 | — |
| — | — | 2.90 | — | +0.11 | 20.4% | 185 | 20.4% | -1.00 | 32.10 | 30.10 | 34.10 | — |
| — | — | 2.73 | — | +0.09 | 21.1% | 190 | 21.1% | -1.00 | 37.10 | 35.10 | 39.10 | — |
| — | — | 2.60 | — | +0.07 | 21.8% | 195 | 21.8% | -1.00 | 42.12 | 40.10 | 44.15 | — |
| — | — | 2.50 | — | +0.05 | 22.6% | 200 | 22.6% | -1.00 | 47.10 | 45.10 | 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.