Spot 152.08
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.55 | 54.90 | 53.73 | +0.97 | 50.1% | 100 | 50.1% | -0.03 | 0.57 | 0.36 | 0.78 | — |
| — | 48.20 | 50.30 | 49.25 | +0.95 | 49.4% | 105 | 49.4% | -0.05 | 0.80 | 0.51 | 1.09 | — |
| — | 43.50 | 45.75 | 44.62 | +0.93 | 48.9% | 110 | 48.9% | -0.07 | 1.25 | 1.09 | 1.41 | — |
| — | 39.10 | 41.80 | 40.45 | +0.91 | 48.4% | 115 | 48.4% | -0.09 | 1.71 | 1.28 | 2.14 | — |
| — | 34.90 | 37.00 | 35.95 | +0.88 | 48.0% | 120 | 48.0% | -0.13 | 2.62 | 2.41 | 2.83 | — |
| — | 31.10 | 33.25 | 32.17 | +0.84 | 47.7% | 125 | 47.7% | -0.16 | 3.62 | 3.35 | 3.90 | — |
| — | 27.20 | 29.30 | 28.25 | +0.79 | 47.5% | 130 | 47.5% | -0.21 | 4.70 | 4.30 | 5.10 | — |
| — | 23.80 | 26.10 | 24.95 | +0.75 | 47.4% | 135 | 47.4% | -0.26 | 6.28 | 6.10 | 6.45 | — |
| — | 20.55 | 22.65 | 21.60 | — | — | 140 | 47.3% | -0.31 | 7.75 | 7.25 | 8.25 | — |
| — | 17.80 | 19.35 | 18.57 | +0.64 | 47.2% | 145 | 47.2% | -0.36 | 9.68 | 8.85 | 10.50 | — |
| — | 15.75 | 16.25 | 16.00 | +0.59 | 47.2% | 150 | 47.2% | -0.42 | 12.38 | 12.10 | 12.65 | — |
| — | 13.10 | 14.40 | 13.75 | +0.53 | 47.3% | 155 | 47.3% | -0.47 | 14.93 | 14.30 | 15.55 | — |
| — | 11.20 | 13.00 | 12.10 | +0.48 | 47.3% | 160 | 47.3% | -0.53 | 17.90 | 17.15 | 18.65 | — |
| — | 9.15 | 10.60 | 9.88 | +0.43 | 47.5% | 165 | 47.5% | -0.58 | 21.00 | 20.15 | 21.85 | — |
| — | 8.05 | 8.55 | 8.30 | +0.38 | 47.6% | 170 | 47.6% | -0.63 | 24.60 | 23.90 | 25.30 | — |
| — | 6.60 | 7.80 | 7.20 | +0.33 | 47.8% | 175 | 47.8% | -0.68 | 28.18 | 26.90 | 29.45 | — |
| — | 5.50 | 6.20 | 5.85 | +0.29 | 48.0% | 180 | 48.0% | -0.72 | 31.95 | 30.55 | 33.35 | — |
| — | 4.55 | 5.85 | 5.20 | +0.26 | 48.3% | 185 | 48.3% | -0.76 | 36.27 | 35.00 | 37.55 | — |
| — | 3.85 | 4.40 | 4.12 | +0.23 | 48.6% | 190 | 48.6% | -0.79 | 40.52 | 39.40 | 41.65 | — |
| — | 3.20 | 4.35 | 3.77 | +0.20 | 48.8% | 195 | 48.8% | -0.82 | 44.88 | 43.50 | 46.25 | — |
| — | 2.83 | 3.15 | 2.99 | +0.17 | 49.1% | 200 | 49.1% | -0.85 | 49.05 | 47.80 | 50.30 | — |
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.