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 | |
| — | 50.85 | 52.95 | 51.90 | +0.94 | 40.7% | 105 | 40.7% | -0.06 | 1.14 | 0.99 | 1.29 | — |
| — | 46.20 | 48.15 | 47.17 | +0.92 | 39.7% | 110 | 39.7% | -0.08 | 1.36 | 1.15 | 1.58 | — |
| — | 41.85 | 43.90 | 42.88 | +0.89 | 38.9% | 115 | 38.9% | -0.11 | 2.03 | 1.74 | 2.32 | — |
| — | 37.60 | 39.35 | 38.48 | +0.86 | 38.1% | 120 | 38.1% | -0.14 | 2.52 | 2.35 | 2.70 | — |
| — | 33.25 | 35.30 | 34.27 | +0.83 | 37.5% | 125 | 37.5% | -0.18 | 3.40 | 3.20 | 3.60 | — |
| — | 29.55 | 31.50 | 30.52 | +0.78 | 37.0% | 130 | 37.0% | -0.22 | 4.83 | 4.25 | 5.40 | — |
| — | 26.05 | 27.85 | 26.95 | +0.74 | 36.6% | 135 | 36.6% | -0.27 | 6.22 | 5.50 | 6.95 | — |
| — | 22.70 | 24.30 | 23.50 | +0.69 | 36.2% | 140 | 36.2% | -0.32 | 7.55 | 7.10 | 8.00 | — |
| — | 19.55 | 21.25 | 20.40 | +0.63 | 35.9% | 145 | 35.9% | -0.37 | 9.22 | 8.90 | 9.55 | — |
| — | 16.85 | 18.25 | 17.55 | +0.57 | 35.7% | 150 | 35.7% | -0.43 | 11.80 | 10.85 | 12.75 | — |
| — | 14.50 | 15.50 | 15.00 | +0.52 | 35.5% | 155 | 35.5% | -0.49 | 13.75 | 13.10 | 14.40 | — |
| — | 12.20 | 13.10 | 12.65 | +0.46 | 35.3% | 160 | 35.3% | -0.55 | 16.90 | 15.90 | 17.90 | — |
| — | 10.30 | 11.30 | 10.80 | +0.41 | 35.2% | 165 | 35.2% | -0.61 | 19.80 | 18.80 | 20.80 | — |
| — | 8.75 | 9.40 | 9.07 | +0.36 | 35.1% | 170 | 35.1% | -0.66 | 23.02 | 22.05 | 24.00 | — |
| — | 6.95 | 7.85 | 7.40 | +0.31 | 35.0% | 175 | 35.0% | -0.71 | 26.27 | 25.10 | 27.45 | — |
| — | 5.95 | 6.50 | 6.22 | +0.27 | 35.0% | 180 | 35.0% | -0.76 | 30.23 | 29.25 | 31.20 | — |
| — | 4.75 | 5.65 | 5.20 | +0.23 | 35.0% | 185 | 35.0% | -0.80 | 33.98 | 32.80 | 35.15 | — |
| — | 3.95 | 4.65 | 4.30 | +0.20 | 35.0% | 190 | 35.0% | -0.83 | 38.05 | 36.90 | 39.20 | — |
| — | 3.20 | 3.90 | 3.55 | +0.17 | 35.0% | 195 | 35.0% | -0.87 | 42.33 | 41.15 | 43.50 | — |
| — | 2.44 | 3.15 | 2.79 | +0.15 | 35.1% | 200 | 35.1% | -0.89 | 46.65 | 45.35 | 47.95 | — |
| — | 1.63 | 2.19 | 1.91 | +0.11 | 35.3% | 210 | 35.3% | -0.94 | 55.95 | 54.75 | 57.15 | — |
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.