Spot 155.28
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 218 | 35.05 | 38.55 | 36.80 | +0.83 | 49.5% | 124 | 49.5% | -0.16 | 4.47 | 4.10 | 4.85 | — |
| — | 31.45 | 33.65 | 32.55 | +0.79 | 49.2% | 130 | 49.2% | -0.21 | 5.97 | 5.80 | 6.15 | 2,890 |
| — | 28.10 | 30.35 | 29.23 | +0.75 | 49.1% | 135 | 49.1% | -0.25 | 7.58 | 6.80 | 8.35 | — |
| — | 24.45 | 27.60 | 26.02 | — | — | 140 | 49.2% | -0.29 | 9.50 | 9.20 | 9.80 | — |
| — | 22.30 | 25.05 | 23.68 | +0.67 | 49.3% | 144 | 49.3% | -0.33 | 10.78 | 10.25 | 11.30 | — |
| — | 20.20 | 22.15 | 21.18 | +0.64 | 49.4% | 148 | 49.4% | -0.36 | 13.20 | 12.55 | 13.85 | — |
| — | 20.10 | 20.90 | 20.50 | +0.62 | 49.4% | 150 | 49.4% | -0.38 | 14.18 | 13.60 | 14.75 | — |
| — | 19.00 | 21.15 | 20.07 | +0.60 | 49.6% | 152 | 49.6% | -0.40 | 15.25 | 14.60 | 15.90 | — |
| — | 18.75 | 20.40 | 19.57 | +0.59 | 49.7% | 153 | 49.7% | -0.41 | 15.57 | 15.10 | 16.05 | — |
| — | 18.20 | 19.90 | 19.05 | +0.58 | 49.8% | 154 | 49.8% | -0.42 | 16.10 | 16.00 | 16.20 | — |
| — | 17.75 | 18.65 | 18.20 | +0.58 | 49.8% | 155 | 49.8% | -0.43 | 16.88 | 16.35 | 17.40 | — |
| — | 17.50 | 19.05 | 18.27 | +0.57 | 49.9% | 156 | 49.9% | -0.44 | 17.10 | 16.80 | 17.40 | — |
| — | 16.90 | 18.30 | 17.60 | +0.56 | 50.0% | 157 | 50.0% | -0.45 | 17.65 | 17.00 | 18.30 | — |
| — | 16.00 | 16.60 | 16.30 | +0.53 | 50.2% | 160 | 50.2% | -0.47 | 19.50 | 19.00 | 20.00 | — |
| — | 13.45 | 14.85 | 14.15 | +0.49 | 50.5% | 165 | 50.5% | -0.52 | 22.90 | 22.00 | 23.80 | — |
| — | 12.40 | 13.80 | 13.10 | +0.45 | 50.8% | 170 | 50.8% | -0.56 | 26.40 | 25.80 | 27.00 | — |
| — | 10.70 | 11.80 | 11.25 | +0.41 | 51.2% | 175 | 51.2% | -0.60 | 29.57 | 28.65 | 30.50 | — |
| — | 9.75 | 10.55 | 10.15 | +0.38 | 51.5% | 180 | 51.5% | -0.63 | 33.83 | 32.55 | 35.10 | — |
| — | 8.50 | 10.25 | 9.38 | +0.35 | 52.0% | 185 | 52.0% | -0.67 | 37.17 | 36.10 | 38.25 | — |
| — | 7.60 | 8.70 | 8.15 | +0.32 | 52.4% | 190 | 52.4% | -0.70 | 41.62 | 39.95 | 43.30 | — |
| — | 6.80 | 8.10 | 7.45 | +0.29 | 52.9% | 195 | 52.9% | -0.73 | 45.67 | 44.95 | 46.40 | — |
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.