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 | |
| — | 54.85 | 57.15 | 56.00 | +0.94 | 49.9% | 100 | 49.9% | -0.07 | 1.73 | 1.39 | 2.06 | — |
| — | 50.60 | 52.60 | 51.60 | +0.91 | 49.5% | 105 | 49.5% | -0.09 | 2.32 | 2.03 | 2.61 | — |
| — | 46.45 | 48.60 | 47.52 | +0.89 | 49.1% | 110 | 49.1% | -0.11 | 2.98 | 2.47 | 3.50 | — |
| — | 42.10 | 44.50 | 43.30 | +0.86 | 48.9% | 115 | 48.9% | -0.14 | 3.98 | 3.60 | 4.35 | — |
| — | 38.65 | 41.40 | 40.02 | +0.83 | 48.6% | 120 | 48.6% | -0.17 | 5.10 | 4.70 | 5.50 | — |
| — | 34.85 | 37.25 | 36.05 | +0.80 | 48.5% | 125 | 48.5% | -0.20 | 6.15 | 5.50 | 6.80 | — |
| — | 31.65 | 33.90 | 32.77 | +0.76 | 48.3% | 130 | 48.3% | -0.24 | 8.03 | 7.75 | 8.30 | — |
| — | 28.50 | 29.95 | 29.23 | +0.72 | 48.2% | 135 | 48.2% | -0.28 | 9.40 | 8.70 | 10.10 | — |
| — | 25.30 | 27.90 | 26.60 | +0.68 | 48.2% | 140 | 48.2% | -0.32 | 11.47 | 10.70 | 12.25 | — |
| — | 22.70 | 24.40 | 23.55 | +0.64 | 48.2% | 145 | 48.2% | -0.36 | 13.72 | 12.85 | 14.60 | — |
| — | 20.00 | 21.95 | 20.98 | +0.60 | 48.2% | 150 | 48.2% | -0.41 | 16.07 | 15.10 | 17.05 | — |
| — | 18.20 | 20.15 | 19.18 | +0.56 | 48.2% | 155 | 48.2% | -0.45 | 19.10 | 18.40 | 19.80 | — |
| — | 16.50 | 17.70 | 17.10 | +0.52 | 48.2% | 160 | 48.2% | -0.49 | 21.65 | 20.65 | 22.65 | — |
| — | 14.50 | 15.85 | 15.18 | +0.48 | 48.3% | 165 | 48.3% | -0.53 | 24.77 | 23.80 | 25.75 | — |
| — | 12.85 | 13.80 | 13.32 | +0.44 | 48.4% | 170 | 48.4% | -0.57 | 28.18 | 27.10 | 29.25 | — |
| — | 11.35 | 12.50 | 11.93 | +0.41 | 48.5% | 175 | 48.5% | -0.61 | 31.60 | 30.65 | 32.55 | — |
| — | 9.95 | 11.25 | 10.60 | +0.37 | 48.6% | 180 | 48.6% | -0.64 | 35.20 | 34.20 | 36.20 | — |
| — | 8.85 | 9.90 | 9.38 | +0.34 | 48.7% | 185 | 48.7% | -0.68 | 39.30 | 38.20 | 40.40 | — |
| — | 7.80 | 9.55 | 8.68 | +0.31 | 48.8% | 190 | 48.8% | -0.71 | 43.08 | 42.25 | 43.90 | — |
| — | 7.00 | 7.85 | 7.42 | +0.29 | 49.0% | 195 | 49.0% | -0.74 | 47.33 | 46.20 | 48.45 | — |
| — | 6.20 | 7.05 | 6.62 | +0.26 | 49.1% | 200 | 49.1% | -0.77 | 51.38 | 50.40 | 52.35 | — |
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.