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 | |
| 32 | 52.25 | 56.20 | 54.23 | +0.97 | 37.8% | 100 | 37.8% | -0.03 | — | — | 2.50 | 0 |
| — | 47.55 | 51.35 | 49.45 | +0.97 | 35.1% | 105 | 35.1% | -0.03 | — | — | 2.21 | — |
| — | 42.70 | 46.50 | 44.60 | +0.96 | 32.5% | 110 | 32.5% | -0.04 | — | — | 1.46 | — |
| — | 37.85 | 41.80 | 39.83 | +0.95 | 30.1% | 115 | 30.1% | -0.05 | — | — | 2.15 | — |
| — | 33.05 | 36.65 | 34.85 | +0.94 | 27.8% | 120 | 27.8% | -0.07 | — | — | 2.23 | — |
| — | 28.35 | 31.85 | 30.10 | +0.92 | 25.7% | 125 | 25.7% | -0.08 | — | — | 1.13 | — |
| — | 23.55 | 27.25 | 25.40 | +0.89 | 23.9% | 130 | 23.9% | -0.11 | 1.74 | 0.80 | 2.68 | — |
| — | 19.20 | 22.55 | 20.88 | +0.85 | 22.3% | 135 | 22.3% | -0.15 | 1.44 | 1.00 | 1.87 | — |
| — | 15.10 | 18.30 | 16.70 | +0.80 | 20.9% | 140 | 20.9% | -0.21 | 2.12 | 0.14 | 4.10 | — |
| — | 11.35 | 14.25 | 12.80 | +0.73 | 19.8% | 145 | 19.8% | -0.28 | 3.27 | 1.45 | 5.10 | — |
| — | 7.95 | 11.10 | 9.53 | +0.64 | 18.9% | 150 | 18.9% | -0.38 | 5.08 | 3.50 | 6.65 | — |
| — | 5.05 | 8.60 | 6.83 | +0.54 | 18.2% | 155 | 18.2% | -0.50 | 7.15 | 5.30 | 9.00 | — |
| — | 2.78 | 6.40 | 4.59 | +0.43 | 17.8% | 160 | 17.8% | -0.62 | 10.12 | 8.20 | 12.05 | — |
| — | 1.23 | 4.95 | 3.09 | +0.32 | 17.6% | 165 | 17.6% | -0.75 | 13.82 | 12.00 | 15.65 | — |
| — | 0.21 | 2.33 | 1.27 | +0.24 | 17.6% | 170 | 17.6% | -0.86 | 17.98 | 16.05 | 19.90 | — |
| — | — | 2.05 | — | +0.17 | 17.9% | 175 | 17.9% | -0.95 | 22.68 | 20.80 | 24.55 | — |
| — | — | 2.24 | — | +0.12 | 18.4% | 180 | 18.4% | -1.00 | 27.65 | 25.75 | 29.55 | — |
| — | — | 1.84 | — | +0.09 | 19.1% | 185 | 19.1% | -1.00 | 32.70 | 30.85 | 34.55 | — |
| — | — | 2.67 | — | +0.07 | 20.0% | 190 | 20.0% | -1.00 | 37.70 | 35.85 | 39.55 | — |
| — | — | 2.21 | — | +0.06 | 21.1% | 195 | 21.1% | -1.00 | 42.70 | 40.85 | 44.55 | — |
| — | — | 2.52 | — | +0.05 | 22.3% | 200 | 22.3% | -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.