Spot 152.61
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 04:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.50 | 54.00 | 53.75 | — | — | 100 | — | — | — | — | 2.25 | — |
| — | 46.75 | 50.60 | 48.67 | — | — | 105 | 37.3% | -0.02 | 1.15 | 0.01 | 2.28 | — |
| — | 41.90 | 45.70 | 43.80 | +0.98 | 34.6% | 110 | 34.6% | -0.02 | 0.50 | 0.05 | 0.95 | — |
| — | 37.15 | 40.80 | 38.98 | +0.97 | 31.9% | 115 | 31.9% | -0.03 | 0.48 | 0.02 | 0.95 | — |
| — | 32.45 | 35.95 | 34.20 | +0.96 | 29.4% | 120 | 29.4% | -0.04 | 0.78 | 0.09 | 1.47 | — |
| — | 27.30 | 31.05 | 29.18 | +0.95 | 27.1% | 125 | 27.1% | -0.05 | 0.58 | 0.01 | 1.15 | — |
| — | 22.45 | 26.25 | 24.35 | +0.92 | 25.0% | 130 | 25.0% | -0.08 | 0.51 | 0.29 | 0.72 | — |
| — | 17.60 | 21.30 | 19.45 | +0.89 | 23.1% | 135 | 23.1% | -0.12 | — | — | 1.50 | — |
| — | 13.15 | 16.60 | 14.88 | +0.83 | 21.5% | 140 | 21.5% | -0.17 | — | — | 2.91 | — |
| — | 9.10 | 12.15 | 10.62 | +0.75 | 20.1% | 145 | 20.1% | -0.26 | — | — | 3.50 | — |
| — | 5.50 | 8.70 | 7.10 | +0.63 | 19.0% | 150 | 19.0% | -0.38 | 3.52 | 1.95 | 5.10 | — |
| — | 3.10 | 6.15 | 4.62 | +0.50 | 18.1% | 155 | 18.1% | -0.53 | 6.20 | 4.70 | 7.70 | — |
| — | 1.35 | 3.25 | 2.30 | +0.36 | 17.4% | 160 | 17.4% | -0.68 | 9.20 | 7.40 | 11.00 | — |
| — | 1.25 | 1.90 | 1.57 | +0.23 | 17.1% | 165 | 17.1% | -0.83 | 13.18 | 11.30 | 15.05 | — |
| — | 0.50 | 1.49 | 0.99 | +0.14 | 17.0% | 170 | 17.0% | -0.96 | 17.77 | 15.90 | 19.65 | — |
| — | — | 1.37 | — | +0.08 | 17.3% | 175 | 17.3% | -1.00 | 22.68 | 20.80 | 24.55 | — |
| — | 0.25 | 1.34 | 0.80 | +0.05 | 17.9% | 180 | 17.9% | -1.00 | 27.70 | 25.85 | 29.55 | — |
| — | — | 1.81 | — | +0.03 | 18.8% | 185 | 18.8% | -1.00 | 32.70 | 30.85 | 34.55 | — |
| — | — | 2.42 | — | +0.02 | 20.1% | 190 | 20.1% | -1.00 | 37.70 | 35.85 | 39.55 | — |
| — | — | 2.37 | — | +0.02 | 21.7% | 195 | 21.7% | -1.00 | 42.70 | 40.85 | 44.55 | — |
| — | — | 2.33 | — | +0.02 | 23.7% | 200 | 23.7% | -1.00 | 47.70 | 45.85 | 49.55 | — |
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.