Spot 155.93
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.85 | 52.50 | 51.17 | +0.98 | 45.3% | 105 | — | — | 0.38 | 0.20 | 0.55 | — |
| — | 44.45 | 47.60 | 46.02 | +0.97 | 43.5% | 110 | — | — | 0.38 | 0.25 | 0.51 | — |
| 697 | 40.15 | 42.75 | 41.45 | +0.96 | 41.9% | 115 | — | — | 0.56 | 0.48 | 0.65 | — |
| — | 35.40 | 37.90 | 36.65 | — | — | 120 | 40.5% | -0.06 | 0.94 | 0.80 | 1.09 | 2,385 |
| — | 30.60 | 33.10 | 31.85 | — | — | 125 | — | — | 1.15 | 0.89 | 1.40 | — |
| — | 26.50 | 29.10 | 27.80 | — | — | 130 | — | — | 1.95 | 1.79 | 2.10 | — |
| — | 22.50 | 24.40 | 23.45 | — | — | 135 | 37.4% | -0.17 | 2.70 | 2.58 | 2.82 | — |
| — | 19.55 | 20.70 | 20.12 | +0.77 | 36.7% | 140 | 36.7% | -0.23 | 3.88 | 3.70 | 4.05 | — |
| — | 15.10 | 16.55 | 15.82 | +0.71 | 36.1% | 145 | 36.1% | -0.30 | 5.35 | 5.20 | 5.50 | — |
| — | 12.35 | 13.70 | 13.03 | +0.63 | 35.6% | 150 | 35.6% | -0.37 | 7.28 | 7.00 | 7.55 | — |
| — | 9.65 | 10.85 | 10.25 | +0.55 | 35.2% | 155 | 35.2% | -0.45 | 9.60 | 9.30 | 9.90 | — |
| — | 7.75 | 8.40 | 8.07 | — | — | 160 | 35.0% | -0.53 | 12.40 | 11.85 | 12.95 | — |
| — | 6.25 | 6.45 | 6.35 | — | — | 165 | — | — | 15.70 | 15.10 | 16.30 | — |
| — | 4.35 | 4.90 | 4.62 | — | — | 170 | — | — | 19.05 | 18.20 | 19.90 | — |
| — | 3.20 | 3.65 | 3.42 | +0.26 | 34.4% | 175 | — | — | 22.68 | 21.30 | 24.05 | — |
| — | 2.34 | 2.77 | 2.56 | — | — | 180 | — | — | 27.23 | 26.30 | 28.15 | — |
| — | 1.66 | 2.08 | 1.87 | +0.16 | 34.6% | 185 | 34.6% | -0.85 | 31.38 | 30.45 | 32.30 | — |
| — | 1.13 | 1.57 | 1.35 | — | — | 190 | — | — | 35.67 | 34.55 | 36.80 | — |
| — | 0.67 | 1.49 | 1.08 | — | — | 195 | — | — | 40.40 | 39.15 | 41.65 | — |
| — | 0.59 | 0.81 | 0.70 | +0.07 | 35.3% | 200 | 35.3% | -0.94 | 45.12 | 43.95 | 46.30 | — |
| — | 0.14 | 0.49 | 0.32 | +0.04 | 35.9% | 210 | — | — | 54.80 | 53.50 | 56.10 | — |
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.