Spot 155.38
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.95 | 51.45 | 50.20 | +0.98 | 42.3% | 105 | 42.3% | -0.02 | 0.44 | 0.25 | 0.63 | — |
| — | 44.15 | 46.65 | 45.40 | +0.97 | 40.7% | 110 | 40.7% | -0.04 | 0.56 | 0.38 | 0.75 | — |
| — | 39.35 | 41.90 | 40.62 | +0.96 | 39.4% | 115 | 39.4% | -0.05 | 0.77 | 0.48 | 1.05 | — |
| — | 36.20 | 37.40 | 36.80 | +0.93 | 38.2% | 120 | 38.2% | -0.07 | 1.16 | 0.91 | 1.40 | — |
| — | 31.50 | 32.85 | 32.17 | +0.90 | 37.1% | 125 | 37.1% | -0.10 | 1.55 | 1.29 | 1.81 | — |
| — | 26.20 | 28.60 | 27.40 | +0.86 | 36.3% | 130 | 36.3% | -0.14 | 2.25 | 2.09 | 2.42 | — |
| — | 22.80 | 24.75 | 23.77 | +0.81 | 35.5% | 135 | 35.5% | -0.19 | 3.13 | 2.97 | 3.30 | — |
| — | 19.05 | 20.60 | 19.82 | +0.75 | 35.0% | 140 | 35.0% | -0.25 | 4.17 | 3.80 | 4.55 | — |
| — | 16.30 | 17.25 | 16.77 | +0.69 | 34.5% | 145 | 34.5% | -0.31 | 5.95 | 5.75 | 6.15 | — |
| — | 13.30 | 14.05 | 13.68 | +0.62 | 34.1% | 150 | 34.1% | -0.39 | 7.83 | 7.50 | 8.15 | — |
| — | 10.65 | 11.65 | 11.15 | +0.55 | 33.9% | 155 | 33.9% | -0.46 | 10.50 | 9.95 | 11.05 | — |
| — | 8.50 | 9.10 | 8.80 | +0.47 | 33.7% | 160 | 33.7% | -0.54 | 13.47 | 12.75 | 14.20 | — |
| — | 6.60 | 7.20 | 6.90 | +0.40 | 33.6% | 165 | 33.6% | -0.62 | 16.55 | 15.65 | 17.45 | — |
| — | 5.05 | 5.60 | 5.33 | +0.33 | 33.6% | 170 | 33.6% | -0.69 | 20.05 | 19.15 | 20.95 | — |
| — | 3.75 | 4.30 | 4.03 | +0.27 | 33.6% | 175 | 33.6% | -0.75 | 24.05 | 22.65 | 25.45 | — |
| — | 2.94 | 3.30 | 3.12 | +0.22 | 33.7% | 180 | 33.7% | -0.80 | 27.93 | 27.05 | 28.80 | — |
| — | 2.15 | 2.49 | 2.32 | +0.18 | 33.8% | 185 | 33.8% | -0.85 | 32.40 | 31.45 | 33.35 | — |
| — | 1.54 | 1.98 | 1.76 | +0.14 | 34.0% | 190 | 34.0% | -0.89 | 36.77 | 35.35 | 38.20 | — |
| — | 1.05 | 1.38 | 1.22 | +0.11 | 34.2% | 195 | 34.2% | -0.92 | 41.33 | 40.30 | 42.35 | — |
| — | 0.85 | 1.06 | 0.95 | +0.09 | 34.4% | 200 | 34.4% | -0.94 | 46.35 | 45.10 | 47.60 | — |
| — | 0.31 | 0.80 | 0.56 | +0.05 | 34.8% | 210 | 34.8% | -0.97 | 55.95 | 54.65 | 57.25 | — |
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.