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 | |
| — | 51.10 | 53.55 | 52.33 | — | — | 105 | — | — | 1.20 | 1.08 | 1.32 | — |
| — | 46.30 | 49.00 | 47.65 | — | — | 110 | — | — | 1.64 | 1.48 | 1.79 | — |
| — | 42.20 | 44.55 | 43.38 | — | — | 115 | 39.1% | -0.10 | 2.16 | 2.02 | 2.30 | — |
| — | 37.95 | 40.35 | 39.15 | — | — | 120 | — | — | 2.76 | 2.55 | 2.97 | — |
| — | 33.85 | 36.35 | 35.10 | — | — | 125 | 37.8% | -0.16 | 3.52 | 3.05 | 4.00 | — |
| — | 29.95 | 32.50 | 31.23 | — | — | 130 | — | — | 4.72 | 4.45 | 5.00 | — |
| — | 26.30 | 28.65 | 27.48 | — | — | 135 | 36.8% | -0.24 | 6.05 | 5.65 | 6.45 | — |
| — | 23.15 | 24.65 | 23.90 | +0.73 | 36.4% | 140 | 36.4% | -0.28 | 7.65 | 7.25 | 8.05 | — |
| — | 20.00 | 22.50 | 21.25 | — | — | 145 | 36.1% | -0.33 | 9.53 | 9.10 | 9.95 | — |
| — | 17.25 | 19.50 | 18.38 | +0.63 | 35.9% | 150 | 35.9% | -0.39 | 11.65 | 11.20 | 12.10 | — |
| — | 14.85 | 17.15 | 16.00 | +0.57 | 35.7% | 155 | 35.7% | -0.44 | 14.10 | 13.55 | 14.65 | — |
| — | 12.60 | 13.60 | 13.10 | +0.52 | 35.5% | 160 | 35.5% | -0.49 | 16.57 | 15.70 | 17.45 | — |
| — | 10.55 | 11.75 | 11.15 | +0.47 | 35.4% | 165 | 35.4% | -0.54 | 19.68 | 19.10 | 20.25 | — |
| — | 8.85 | 10.75 | 9.80 | +0.42 | 35.3% | 170 | 35.3% | -0.59 | 22.70 | 21.55 | 23.85 | — |
| — | 7.45 | 9.15 | 8.30 | +0.37 | 35.3% | 175 | 35.3% | -0.64 | 26.32 | 25.65 | 27.00 | — |
| — | 6.10 | 7.70 | 6.90 | +0.33 | 35.2% | 180 | 35.2% | -0.69 | 29.98 | 29.10 | 30.85 | — |
| — | 5.15 | 6.50 | 5.83 | +0.28 | 35.2% | 185 | 35.2% | -0.73 | 34.05 | 33.15 | 34.95 | — |
| — | 4.10 | 5.00 | 4.55 | +0.25 | 35.2% | 190 | 35.2% | -0.77 | 38.15 | 37.20 | 39.10 | — |
| — | 3.45 | 4.60 | 4.03 | +0.21 | 35.2% | 195 | 35.2% | -0.80 | 42.15 | 41.20 | 43.10 | — |
| — | 2.82 | 3.85 | 3.33 | +0.18 | 35.3% | 200 | 35.3% | -0.83 | 46.35 | 44.95 | 47.75 | — |
| — | 1.80 | 2.74 | 2.27 | +0.14 | 35.4% | 210 | 35.4% | -0.89 | 55.65 | 54.40 | 56.90 | — |
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.