Spot 152.65
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 05:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.35 | 50.75 | 49.05 | +0.99 | 36.6% | 105 | 36.6% | -0.01 | — | — | 0.28 | — |
| — | 42.15 | 45.85 | 44.00 | +0.98 | 33.8% | 110 | 33.8% | -0.02 | — | — | 0.36 | — |
| — | 37.40 | 40.95 | 39.17 | +0.97 | 31.0% | 115 | 31.0% | -0.03 | — | — | 0.75 | — |
| — | 33.10 | 36.05 | 34.58 | +0.97 | 28.5% | 120 | 28.5% | -0.03 | 0.28 | 0.01 | 0.54 | — |
| — | 27.70 | 31.15 | 29.43 | +0.95 | 26.1% | 125 | 26.1% | -0.05 | 0.29 | 0.01 | 0.58 | — |
| — | 22.65 | 26.25 | 24.45 | +0.93 | 24.1% | 130 | 24.1% | -0.07 | 0.32 | 0.01 | 0.63 | — |
| — | 18.35 | 21.45 | 19.90 | +0.89 | 22.4% | 135 | 22.4% | -0.11 | 0.56 | 0.12 | 1.00 | — |
| — | 13.45 | 16.80 | 15.12 | +0.84 | 21.0% | 140 | 21.0% | -0.17 | 1.20 | 0.30 | 2.09 | — |
| — | 9.50 | 12.65 | 11.07 | +0.75 | 19.8% | 145 | 19.8% | -0.26 | 2.23 | 1.07 | 3.40 | — |
| — | 6.05 | 9.40 | 7.72 | +0.64 | 18.9% | 150 | 18.9% | -0.38 | 3.83 | 2.40 | 5.25 | — |
| — | 3.30 | 6.95 | 5.12 | +0.50 | 18.2% | 155 | 18.2% | -0.52 | 5.95 | 4.40 | 7.50 | — |
| — | 1.18 | 4.75 | 2.96 | +0.36 | 17.8% | 160 | 17.8% | -0.68 | 9.07 | 7.20 | 10.95 | — |
| — | 0.95 | 2.15 | 1.55 | +0.24 | 17.5% | 165 | 17.5% | -0.82 | 13.03 | 11.15 | 14.90 | — |
| — | 0.50 | 1.53 | 1.01 | +0.15 | 17.6% | 170 | 17.6% | -0.94 | 17.48 | 15.60 | 19.35 | — |
| — | — | 1.45 | — | +0.09 | 17.8% | 175 | 17.8% | -1.00 | 22.43 | 20.40 | 24.45 | — |
| — | 0.25 | 1.15 | 0.70 | +0.05 | 18.4% | 180 | 18.4% | -1.00 | 27.35 | 25.40 | 29.30 | — |
| — | — | 0.91 | — | +0.04 | 19.3% | 185 | 19.3% | -1.00 | 32.42 | 30.40 | 34.45 | — |
| — | — | 2.24 | — | +0.03 | 20.4% | 190 | 20.4% | -1.00 | 37.35 | 35.40 | 39.30 | — |
| — | — | 1.01 | — | +0.02 | 21.9% | 195 | 21.9% | -1.00 | 42.38 | 40.40 | 44.35 | — |
| — | — | 0.50 | — | +0.02 | 23.7% | 200 | 23.7% | -1.00 | 47.35 | 45.40 | 49.30 | — |
| — | — | 2.17 | — | +0.02 | 28.4% | 210 | 28.4% | -1.00 | 57.38 | 55.40 | 59.35 | — |
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.