Spot 155.54
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 00:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.25 | 53.85 | 52.55 | +0.99 | 38.8% | 105 | 38.8% | -0.01 | — | — | 2.38 | — |
| — | 44.85 | 48.95 | 46.90 | +0.98 | 35.9% | 110 | 35.9% | -0.02 | — | — | 2.44 | — |
| — | 39.95 | 44.10 | 42.02 | +0.98 | 33.2% | 115 | 33.2% | -0.02 | — | — | 2.51 | — |
| — | 35.10 | 39.20 | 37.15 | +0.97 | 30.6% | 120 | 30.6% | -0.03 | 1.14 | 0.01 | 2.27 | — |
| — | 30.30 | 34.35 | 32.33 | +0.96 | 28.2% | 125 | 28.2% | -0.04 | 1.33 | 0.01 | 2.65 | — |
| — | 25.40 | 29.50 | 27.45 | +0.94 | 26.1% | 130 | 26.1% | -0.06 | 1.24 | 0.01 | 2.46 | — |
| — | 20.60 | 24.40 | 22.50 | +0.91 | 24.1% | 135 | 24.1% | -0.09 | — | — | 1.95 | — |
| — | 15.80 | 19.90 | 17.85 | +0.87 | 22.4% | 140 | 22.4% | -0.14 | — | — | 3.00 | — |
| — | 11.45 | 15.45 | 13.45 | +0.80 | 21.0% | 145 | 21.0% | -0.21 | — | — | 3.55 | — |
| — | 7.65 | 11.60 | 9.62 | +0.70 | 19.8% | 150 | 19.8% | -0.31 | 3.05 | 1.45 | 4.65 | — |
| — | 4.70 | 7.90 | 6.30 | +0.58 | 18.9% | 155 | 18.9% | -0.44 | 4.90 | 3.30 | 6.50 | — |
| — | 2.23 | 5.90 | 4.07 | +0.44 | 18.3% | 160 | 18.3% | -0.59 | 7.55 | 6.05 | 9.05 | — |
| — | 0.22 | 3.75 | 1.99 | +0.31 | 18.0% | 165 | 18.0% | -0.74 | 11.07 | 9.70 | 12.45 | — |
| — | 0.50 | 1.80 | 1.15 | +0.20 | 17.9% | 170 | 17.9% | -0.87 | 14.88 | 13.05 | 16.70 | — |
| — | — | 1.45 | — | +0.12 | 18.2% | 175 | 18.2% | -0.97 | 19.60 | 17.55 | 21.65 | — |
| — | — | 1.45 | — | +0.08 | 18.8% | 180 | 18.8% | -1.00 | 24.50 | 22.45 | 26.55 | — |
| — | — | 2.62 | — | +0.05 | 19.7% | 185 | 19.7% | -1.00 | 29.50 | 27.45 | 31.55 | — |
| — | — | 1.68 | — | +0.04 | 20.8% | 190 | 20.8% | -1.00 | 34.48 | 32.45 | 36.50 | — |
| — | — | 2.51 | — | +0.03 | 22.3% | 195 | 22.3% | -1.00 | 39.45 | 37.45 | 41.45 | — |
| — | — | 2.48 | — | +0.02 | 24.1% | 200 | 24.1% | -1.00 | 44.48 | 42.45 | 46.50 | — |
| — | — | 2.41 | — | +0.02 | 28.6% | 210 | 28.6% | -1.00 | 54.45 | 52.45 | 56.45 | — |
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.