Spot 158.57
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 1,775 | 56.05 | 62.85 | 59.45 | +0.85 | 73.3% | 110 | 73.3% | -0.15 | 8.18 | 7.95 | 8.40 | 2,233 |
| 219 | 54.90 | 57.95 | 56.42 | +0.83 | 72.8% | 115 | 72.8% | -0.17 | 9.57 | 9.30 | 9.85 | — |
| — | 51.50 | 54.65 | 53.08 | — | — | 120 | — | — | 11.38 | 10.85 | 11.90 | — |
| — | 49.05 | 50.15 | 49.60 | — | — | 125 | — | — | 13.15 | 12.60 | 13.70 | — |
| — | 45.70 | 47.45 | 46.58 | +0.77 | 71.7% | 130 | 71.7% | -0.24 | 14.93 | 14.70 | 15.15 | — |
| — | 43.25 | 44.65 | 43.95 | +0.74 | 71.5% | 135 | 71.5% | -0.26 | 16.90 | 16.45 | 17.35 | — |
| — | 41.00 | 42.00 | 41.50 | +0.72 | 71.4% | 140 | 71.4% | -0.28 | 19.32 | 19.05 | 19.60 | — |
| — | 37.65 | 39.50 | 38.58 | +0.70 | 71.3% | 145 | 71.3% | -0.31 | 21.73 | 21.45 | 22.00 | — |
| — | 35.75 | 37.10 | 36.42 | +0.67 | 71.2% | 150 | 71.2% | -0.33 | 24.25 | 23.95 | 24.55 | — |
| — | 33.15 | 34.95 | 34.05 | +0.65 | 71.2% | 155 | 71.2% | -0.36 | 26.98 | 26.70 | 27.25 | — |
| — | 31.35 | 32.85 | 32.10 | +0.62 | 71.3% | 160 | 71.3% | -0.38 | 29.85 | 29.55 | 30.15 | — |
| — | 29.65 | 30.40 | 30.02 | +0.60 | 71.4% | 165 | 71.4% | -0.41 | 32.83 | 32.50 | 33.15 | — |
| — | 27.55 | 28.70 | 28.12 | +0.58 | 71.5% | 170 | 71.5% | -0.43 | 35.95 | 35.65 | 36.25 | — |
| — | 25.95 | 27.45 | 26.70 | +0.55 | 71.6% | 175 | 71.6% | -0.45 | 39.20 | 38.90 | 39.50 | — |
| — | 24.60 | 25.35 | 24.98 | +0.53 | 71.7% | 180 | 71.7% | -0.48 | 42.58 | 42.15 | 43.00 | — |
| — | 23.20 | 23.75 | 23.48 | +0.51 | 71.9% | 185 | — | — | 46.05 | 45.60 | 46.50 | — |
| — | 21.80 | 22.35 | 22.07 | — | — | 190 | — | — | 49.65 | 49.20 | 50.10 | — |
| — | 20.55 | 21.05 | 20.80 | — | — | 195 | — | — | 53.30 | 52.85 | 53.75 | — |
| — | 19.55 | 19.90 | 19.73 | +0.45 | 72.5% | 200 | 72.5% | -0.56 | 57.10 | 56.65 | 57.55 | — |
| — | 17.15 | 17.75 | 17.45 | +0.42 | 73.0% | 210 | 73.0% | -0.60 | 64.90 | 63.75 | 66.05 | — |
| — | 15.15 | 16.30 | 15.72 | +0.38 | 73.5% | 220 | 73.5% | -0.63 | 73.00 | 71.85 | 74.15 | — |
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.