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 | |
| — | 49.70 | 52.25 | 50.98 | +0.96 | 40.3% | 105 | 40.3% | -0.05 | 0.90 | 0.73 | 1.06 | — |
| — | 45.40 | 47.35 | 46.38 | +0.94 | 39.4% | 110 | 39.4% | -0.07 | 1.25 | 1.01 | 1.48 | — |
| — | 40.60 | 43.10 | 41.85 | +0.92 | 38.6% | 115 | 38.6% | -0.09 | 1.97 | 1.67 | 2.26 | — |
| — | 36.30 | 38.80 | 37.55 | +0.89 | 37.9% | 120 | 37.9% | -0.12 | 2.50 | 2.16 | 2.85 | — |
| — | 32.15 | 34.50 | 33.33 | +0.86 | 37.3% | 125 | 37.3% | -0.16 | 3.35 | 3.05 | 3.65 | — |
| — | 28.65 | 31.30 | 29.98 | +0.82 | 36.9% | 130 | 36.9% | -0.20 | 4.25 | 3.40 | 5.10 | — |
| — | 25.00 | 27.00 | 26.00 | +0.77 | 36.5% | 135 | 36.5% | -0.24 | 5.90 | 5.40 | 6.40 | — |
| — | 22.55 | 23.50 | 23.02 | +0.72 | 36.1% | 140 | 36.1% | -0.29 | 7.42 | 7.05 | 7.80 | — |
| — | 18.90 | 20.55 | 19.73 | +0.67 | 35.9% | 145 | 35.9% | -0.34 | 9.57 | 8.70 | 10.45 | — |
| — | 16.75 | 17.70 | 17.23 | +0.62 | 35.6% | 150 | 35.6% | -0.40 | 11.20 | 10.05 | 12.35 | — |
| — | 14.20 | 15.10 | 14.65 | +0.56 | 35.5% | 155 | 35.5% | -0.45 | 14.15 | 13.30 | 15.00 | — |
| — | 11.45 | 12.85 | 12.15 | +0.50 | 35.3% | 160 | 35.3% | -0.51 | 16.85 | 16.05 | 17.65 | — |
| — | 9.95 | 10.85 | 10.40 | +0.45 | 35.2% | 165 | 35.2% | -0.56 | 19.82 | 19.00 | 20.65 | — |
| — | 8.25 | 9.00 | 8.62 | +0.40 | 35.1% | 170 | 35.1% | -0.62 | 23.32 | 22.10 | 24.55 | — |
| — | 6.20 | 7.55 | 6.88 | +0.35 | 35.0% | 175 | 35.0% | -0.66 | 26.50 | 25.65 | 27.35 | — |
| — | 5.60 | 6.25 | 5.92 | +0.30 | 34.9% | 180 | 34.9% | -0.71 | 30.30 | 29.30 | 31.30 | — |
| — | 4.05 | 5.85 | 4.95 | +0.26 | 34.9% | 185 | 34.9% | -0.75 | 34.23 | 33.15 | 35.30 | — |
| — | 3.75 | 4.30 | 4.03 | +0.22 | 34.9% | 190 | 34.9% | -0.79 | 38.45 | 37.45 | 39.45 | — |
| — | 2.43 | 3.60 | 3.02 | +0.19 | 34.9% | 195 | 34.9% | -0.83 | 42.80 | 41.85 | 43.75 | — |
| — | 2.50 | 2.94 | 2.72 | +0.16 | 34.9% | 200 | 34.9% | -0.86 | 47.10 | 45.95 | 48.25 | — |
| — | 1.26 | 2.01 | 1.64 | +0.12 | 35.1% | 210 | 35.1% | -0.91 | 56.35 | 55.35 | 57.35 | — |
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.