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 | |
| — | 51.30 | 54.45 | 52.88 | +0.98 | 31.4% | 105 | 31.4% | -0.02 | — | — | 2.24 | — |
| — | 45.80 | 49.65 | 47.73 | +0.98 | 29.1% | 110 | 29.1% | -0.02 | — | — | 2.16 | — |
| 24 | 40.70 | 44.80 | 42.75 | +0.97 | 27.1% | 115 | 27.1% | -0.03 | — | — | 2.65 | — |
| — | 35.90 | 40.00 | 37.95 | +0.96 | 25.3% | 120 | 25.3% | -0.04 | — | — | 2.74 | — |
| — | 31.40 | 35.25 | 33.33 | +0.95 | 23.8% | 125 | 23.8% | -0.05 | — | — | 1.13 | — |
| — | 26.45 | 30.55 | 28.50 | +0.93 | 22.4% | 130 | 22.4% | -0.08 | 1.93 | 0.80 | 3.05 | — |
| — | 22.00 | 25.95 | 23.98 | +0.89 | 21.2% | 135 | 21.2% | -0.11 | 1.44 | 1.00 | 1.87 | — |
| — | 17.40 | 21.55 | 19.48 | +0.85 | 20.2% | 140 | 20.2% | -0.16 | 2.56 | 1.21 | 3.90 | — |
| — | 13.65 | 17.25 | 15.45 | +0.78 | 19.3% | 145 | 19.3% | -0.23 | 2.92 | 1.05 | 4.80 | — |
| — | 9.90 | 13.90 | 11.90 | +0.70 | 18.6% | 150 | 18.6% | -0.32 | 4.09 | 2.13 | 6.05 | — |
| — | 7.15 | 9.90 | 8.53 | +0.60 | 18.2% | 155 | 18.2% | -0.43 | 6.42 | 4.90 | 7.95 | — |
| — | 4.30 | 7.75 | 6.03 | +0.49 | 17.9% | 160 | 17.9% | -0.55 | 8.55 | 6.85 | 10.25 | — |
| — | 2.34 | 5.25 | 3.79 | +0.38 | 17.8% | 165 | 17.8% | -0.67 | 11.88 | 10.50 | 13.25 | — |
| — | 0.50 | 4.35 | 2.42 | +0.29 | 18.0% | 170 | 18.0% | -0.79 | 15.10 | 13.15 | 17.05 | — |
| — | 0.59 | 2.15 | 1.37 | +0.22 | 18.3% | 175 | 18.3% | -0.88 | 19.70 | 17.65 | 21.75 | — |
| — | 0.15 | 3.15 | 1.65 | +0.16 | 18.8% | 180 | 18.8% | -0.96 | 24.52 | 22.50 | 26.55 | — |
| — | — | 2.93 | — | +0.12 | 19.5% | 185 | 19.5% | -1.00 | 29.48 | 27.45 | 31.50 | — |
| — | — | 1.50 | — | +0.09 | 20.2% | 190 | 20.2% | -1.00 | 34.45 | 32.45 | 36.45 | — |
| — | — | 2.70 | — | +0.07 | 21.1% | 195 | 21.1% | -1.00 | 39.45 | 37.45 | 41.45 | — |
| — | — | 2.64 | — | +0.06 | 22.0% | 200 | 22.0% | -1.00 | 44.45 | 42.45 | 46.45 | — |
| — | — | 2.55 | — | +0.04 | 24.0% | 210 | 24.0% | -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.