Spot 155.60
· 118 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 23:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 13.30 | 16.65 | 14.97 | — | — | 141 | — | — | — | — | 2.15 | — |
| 1 | 12.30 | 15.65 | 13.97 | — | — | 142 | 25.0% | -0.00 | — | — | 2.15 | — |
| 0 | 11.30 | 14.70 | 13.00 | — | — | 143 | — | — | — | — | 1.15 | — |
| 50 | 10.35 | 13.00 | 11.68 | — | — | 144 | — | — | — | — | 0.56 | — |
| 14 | 9.35 | 12.00 | 10.68 | — | — | 145 | — | — | — | — | 0.35 | — |
| 11 | 8.35 | 11.70 | 10.03 | — | — | 146 | — | — | — | — | 0.38 | — |
| 5 | 7.40 | 10.05 | 8.72 | — | — | 147 | 23.6% | -0.01 | — | — | 0.40 | — |
| 0 | 6.45 | 9.10 | 7.78 | — | — | 148 | — | — | 0.31 | 0.03 | 0.59 | 20 |
| 21 | 5.45 | 8.85 | 7.15 | — | — | 149 | 23.1% | -0.03 | — | — | 1.09 | — |
| 7 | 4.55 | 7.15 | 5.85 | — | — | 150 | — | — | 0.28 | 0.05 | 0.50 | 162 |
| 3 | 2.38 | 5.00 | 3.69 | — | — | 152.5 | 22.7% | -0.12 | — | — | 0.75 | — |
| 23 | 1.80 | 2.50 | 2.15 | — | — | 155 | — | — | 1.02 | 0.49 | 1.55 | 56 |
| 34 | 0.10 | 2.02 | 1.06 | — | — | 157.5 | — | — | 2.92 | 1.59 | 4.25 | 72 |
| — | — | 1.00 | — | +0.37 | 23.3% | 160 | — | — | 4.70 | 3.50 | 5.90 | 20 |
| 10 | 0.01 | 0.42 | 0.21 | — | — | 162.5 | — | — | 7.12 | 5.80 | 8.45 | 0 |
| — | — | 0.70 | — | +0.09 | 24.6% | 165 | — | — | 9.20 | 7.50 | 10.90 | 1 |
| — | — | 2.16 | — | +0.05 | 25.5% | 167.5 | — | — | 11.70 | 10.00 | 13.40 | 0 |
| — | — | 0.91 | — | +0.02 | 26.5% | 170 | — | — | 14.20 | 12.50 | 15.90 | 0 |
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.