Spot 155.00
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.00 | 52.10 | 51.05 | +0.97 | 42.2% | 105 | 42.2% | -0.03 | 0.51 | 0.28 | 0.74 | — |
| — | 45.35 | 47.35 | 46.35 | +0.95 | 40.7% | 110 | 40.7% | -0.05 | 0.57 | 0.47 | 0.68 | — |
| — | 40.70 | 42.50 | 41.60 | +0.93 | 39.4% | 115 | 39.4% | -0.07 | 0.82 | 0.77 | 0.87 | — |
| — | 36.15 | 37.80 | 36.98 | +0.90 | 38.3% | 120 | 38.3% | -0.10 | 1.24 | 1.06 | 1.42 | — |
| — | 31.55 | 33.60 | 32.58 | +0.87 | 37.3% | 125 | 37.3% | -0.13 | 1.75 | 1.42 | 2.09 | — |
| — | 27.20 | 29.15 | 28.18 | +0.82 | 36.5% | 130 | 36.5% | -0.18 | 2.28 | 2.02 | 2.54 | — |
| — | 23.50 | 24.95 | 24.23 | +0.77 | 35.8% | 135 | 35.8% | -0.23 | 3.33 | 3.15 | 3.50 | — |
| — | 19.90 | 21.20 | 20.55 | +0.71 | 35.2% | 140 | 35.2% | -0.30 | 4.62 | 4.45 | 4.80 | — |
| — | 16.60 | 17.95 | 17.27 | +0.64 | 34.8% | 145 | 34.8% | -0.37 | 6.25 | 6.00 | 6.50 | — |
| — | 13.60 | 14.75 | 14.18 | +0.56 | 34.4% | 150 | 34.4% | -0.45 | 8.25 | 7.95 | 8.55 | — |
| — | 10.85 | 12.20 | 11.53 | +0.49 | 34.2% | 155 | 34.2% | -0.52 | 10.75 | 10.05 | 11.45 | — |
| — | 8.85 | 9.60 | 9.22 | +0.42 | 34.0% | 160 | 34.0% | -0.60 | 13.35 | 12.95 | 13.75 | — |
| — | 7.00 | 7.65 | 7.33 | +0.35 | 33.9% | 165 | 33.9% | -0.67 | 16.68 | 15.75 | 17.60 | — |
| — | 5.40 | 5.90 | 5.65 | +0.29 | 33.8% | 170 | 33.8% | -0.73 | 19.85 | 19.15 | 20.55 | — |
| — | 4.10 | 4.70 | 4.40 | +0.23 | 33.8% | 175 | 33.8% | -0.79 | 23.62 | 22.95 | 24.30 | — |
| — | 2.86 | 3.65 | 3.25 | +0.19 | 33.8% | 180 | 33.8% | -0.84 | 27.82 | 26.80 | 28.85 | — |
| — | 2.32 | 2.76 | 2.54 | +0.15 | 33.9% | 185 | 33.9% | -0.88 | 31.90 | 30.70 | 33.10 | — |
| — | 1.63 | 2.12 | 1.88 | +0.12 | 34.0% | 190 | 34.0% | -0.91 | 36.33 | 35.10 | 37.55 | — |
| — | 1.12 | 1.77 | 1.45 | +0.09 | 34.1% | 195 | 34.1% | -0.93 | 40.95 | 39.75 | 42.15 | — |
| — | 0.88 | 1.24 | 1.06 | +0.07 | 34.3% | 200 | 34.3% | -0.95 | 45.65 | 44.45 | 46.85 | — |
| — | 0.48 | 0.85 | 0.67 | +0.04 | 34.6% | 210 | 34.6% | -0.98 | 55.10 | 54.00 | 56.20 | — |
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.