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 | |
| — | 47.75 | 51.65 | 49.70 | +0.97 | 34.8% | 105 | 34.8% | -0.03 | — | — | 2.50 | — |
| — | 42.95 | 46.80 | 44.88 | +0.96 | 32.2% | 110 | 32.2% | -0.04 | — | — | 1.63 | — |
| — | 38.65 | 41.95 | 40.30 | +0.95 | 29.8% | 115 | 29.8% | -0.05 | — | — | 2.10 | — |
| — | 33.35 | 37.15 | 35.25 | +0.94 | 27.6% | 120 | 27.6% | -0.06 | — | — | 2.62 | — |
| — | 28.65 | 32.40 | 30.52 | +0.92 | 25.6% | 125 | 25.6% | -0.08 | — | — | 1.13 | — |
| — | 24.15 | 27.75 | 25.95 | +0.89 | 23.8% | 130 | 23.8% | -0.11 | 1.52 | 0.80 | 2.24 | — |
| — | 19.95 | 23.30 | 21.62 | +0.85 | 22.3% | 135 | 22.3% | -0.15 | 1.44 | 1.00 | 1.87 | — |
| — | 15.75 | 19.10 | 17.43 | +0.80 | 21.0% | 140 | 21.0% | -0.21 | 2.50 | 1.80 | 3.20 | — |
| — | 11.90 | 14.25 | 13.07 | +0.73 | 20.0% | 145 | 20.0% | -0.28 | 2.96 | 1.32 | 4.60 | — |
| — | 8.30 | 11.90 | 10.10 | +0.64 | 19.2% | 150 | 19.2% | -0.38 | 4.58 | 3.10 | 6.05 | — |
| — | 5.50 | 9.30 | 7.40 | +0.54 | 18.7% | 155 | 18.7% | -0.49 | 7.28 | 5.30 | 9.25 | — |
| — | 3.35 | 6.50 | 4.92 | +0.43 | 18.3% | 160 | 18.3% | -0.62 | 10.18 | 8.25 | 12.10 | — |
| — | 1.84 | 5.15 | 3.50 | +0.33 | 18.2% | 165 | 18.2% | -0.73 | 13.78 | 11.80 | 15.75 | — |
| — | 0.70 | 4.50 | 2.60 | +0.25 | 18.3% | 170 | 18.3% | -0.84 | 17.75 | 15.85 | 19.65 | — |
| — | 0.36 | 2.15 | 1.25 | +0.18 | 18.6% | 175 | 18.6% | -0.93 | 22.48 | 20.45 | 24.50 | — |
| — | — | 2.20 | — | +0.13 | 19.0% | 180 | 19.0% | -0.99 | 27.38 | 25.40 | 29.35 | — |
| — | 0.01 | 2.50 | 1.25 | +0.10 | 19.7% | 185 | 19.7% | -1.00 | 32.35 | 30.40 | 34.30 | — |
| — | — | 1.50 | — | +0.08 | 20.4% | 190 | 20.4% | -1.00 | 37.30 | 35.40 | 39.20 | — |
| — | — | 2.44 | — | +0.06 | 21.4% | 195 | 21.4% | -1.00 | 42.40 | 40.40 | 44.40 | — |
| — | — | 2.41 | — | +0.05 | 22.4% | 200 | 22.4% | -1.00 | 47.35 | 45.40 | 49.30 | — |
| — | — | 2.38 | — | +0.04 | 24.9% | 210 | 24.9% | -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.