Spot 155.85
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.20 | 39.20 | 33.20 | +1.00 | 48.8% | 125 | 48.8% | -0.00 | — | — | 3.90 | — |
| — | 25.20 | 32.20 | 28.70 | +1.00 | 47.7% | 128 | 47.7% | -0.00 | — | — | 4.30 | — |
| — | 22.00 | 30.20 | 26.10 | +0.99 | 47.1% | 130 | 47.1% | -0.01 | — | — | 4.30 | — |
| — | 18.70 | 25.30 | 22.00 | +0.98 | 45.5% | 135 | 45.5% | -0.02 | — | — | 0.50 | — |
| — | 14.10 | 20.10 | 17.10 | +0.95 | 44.1% | 140 | 44.1% | -0.05 | 0.23 | 0.10 | 0.35 | — |
| — | — | — | — | +0.92 | 43.5% | 142 | 43.5% | -0.08 | — | — | — | — |
| — | 8.60 | 16.60 | 12.60 | +0.89 | 43.0% | 144 | 43.0% | -0.11 | 2.55 | 0.30 | 4.80 | — |
| — | 8.90 | 14.80 | 11.85 | +0.85 | 42.5% | 146 | 42.5% | -0.15 | — | — | 4.80 | — |
| — | 7.40 | 13.10 | 10.25 | +0.80 | 42.1% | 148 | 42.1% | -0.20 | — | — | 2.60 | — |
| — | 6.80 | 12.40 | 9.60 | +0.77 | 41.9% | 149 | 41.9% | -0.23 | 1.85 | 0.80 | 2.90 | — |
| — | 7.20 | 10.00 | 8.60 | +0.74 | 41.7% | 150 | 41.7% | -0.26 | 1.40 | 1.10 | 1.70 | — |
| — | 2.10 | 7.30 | 4.70 | +0.67 | 41.4% | 152 | 41.4% | -0.33 | 2.02 | 0.05 | 4.00 | — |
| — | 1.90 | 10.10 | 6.00 | +0.65 | 41.3% | 152.5 | 41.3% | -0.35 | 3.23 | 0.05 | 6.40 | — |
| — | 1.45 | 9.70 | 5.58 | +0.62 | 41.2% | 153.2 | 41.2% | -0.38 | 3.80 | 0.80 | 6.80 | — |
| — | 1.55 | 6.50 | 4.03 | +0.62 | 41.2% | 153.4 | 41.2% | -0.38 | 2.50 | 0.30 | 4.70 | — |
| — | 1.45 | 6.70 | 4.08 | +0.61 | 41.1% | 153.6 | 41.1% | -0.39 | 4.25 | 2.00 | 6.50 | — |
| — | 1.20 | 6.30 | 3.75 | +0.60 | 41.1% | 153.8 | 41.1% | -0.40 | 3.12 | 0.05 | 6.20 | — |
| — | 1.20 | 9.30 | 5.25 | +0.59 | 41.1% | 154 | 41.1% | -0.41 | 2.05 | 0.80 | 3.30 | — |
| — | 1.70 | 7.90 | 4.80 | +0.59 | 41.1% | 154.2 | 41.1% | -0.42 | 2.75 | 2.00 | 3.50 | — |
| — | 3.40 | 9.10 | 6.25 | +0.58 | 41.1% | 154.4 | 41.1% | -0.42 | 3.67 | 0.05 | 7.30 | — |
| — | 3.50 | 5.90 | 4.70 | +0.57 | 41.0% | 154.6 | 41.0% | -0.43 | 4.83 | 2.25 | 7.40 | — |
| — | 1.05 | 8.90 | 4.97 | +0.56 | 41.0% | 154.8 | 41.0% | -0.44 | 3.45 | 3.00 | 3.90 | — |
| — | 2.00 | 5.80 | 3.90 | +0.55 | 41.0% | 155 | 41.0% | -0.45 | 3.20 | 2.40 | 4.00 | — |
| — | 3.90 | 8.40 | 6.15 | +0.55 | 41.0% | 155.2 | 41.0% | -0.46 | 3.05 | 2.00 | 4.10 | — |
| — | 1.10 | 8.20 | 4.65 | +0.54 | 41.0% | 155.4 | 41.0% | -0.46 | 3.62 | 1.75 | 5.50 | — |
| — | 1.80 | 8.50 | 5.15 | +0.53 | 41.0% | 155.6 | 41.0% | -0.47 | 4.55 | 2.00 | 7.10 | — |
| — | 1.55 | 8.10 | 4.83 | +0.52 | 40.9% | 155.8 | 40.9% | -0.48 | 3.92 | 0.05 | 7.80 | — |
| — | 1.25 | 6.50 | 3.88 | +0.51 | 40.9% | 156 | 40.9% | -0.49 | 3.42 | 0.65 | 6.20 | — |
| — | 0.10 | 7.40 | 3.75 | +0.51 | 40.9% | 156.2 | 40.9% | -0.50 | 4.50 | 1.10 | 7.90 | — |
| — | 2.00 | 7.80 | 4.90 | +0.50 | 40.9% | 156.4 | 40.9% | -0.50 | 5.70 | 3.60 | 7.80 | — |
| — | 2.45 | 8.10 | 5.28 | +0.49 | 40.9% | 156.6 | 40.9% | -0.51 | 5.15 | 2.00 | 8.30 | — |
| — | 1.10 | 6.80 | 3.95 | +0.48 | 40.9% | 156.8 | 40.9% | -0.52 | 4.75 | 2.10 | 7.40 | — |
| — | 1.00 | 4.20 | 2.60 | +0.47 | 40.9% | 157 | 40.9% | -0.53 | 5.50 | 2.50 | 8.50 | — |
| — | 1.05 | 7.70 | 4.38 | +0.47 | 40.9% | 157.2 | 40.9% | -0.54 | 4.08 | 1.05 | 7.10 | — |
| — | 0.60 | 6.90 | 3.75 | +0.46 | 40.9% | 157.4 | 40.9% | -0.54 | 5.45 | 3.80 | 7.10 | — |
| — | 0.80 | 7.60 | 4.20 | +0.46 | 40.9% | 157.5 | 40.9% | -0.55 | 4.67 | 0.55 | 8.80 | — |
| — | 2.00 | 7.20 | 4.60 | +0.45 | 40.8% | 157.6 | 40.8% | -0.55 | 4.97 | 1.05 | 8.90 | — |
| — | 0.15 | 7.10 | 3.62 | +0.44 | 40.8% | 157.8 | 40.8% | -0.56 | 5.08 | 1.15 | 9.00 | — |
| — | 2.00 | 4.00 | 3.00 | +0.43 | 40.8% | 158 | 40.8% | -0.57 | 5.88 | 2.65 | 9.10 | — |
| — | 0.50 | 5.50 | 3.00 | +0.43 | 40.8% | 158.2 | 40.8% | -0.57 | 6.55 | 4.40 | 8.70 | — |
| — | 2.00 | 3.90 | 2.95 | +0.42 | 40.8% | 158.4 | 40.8% | -0.58 | 6.70 | 4.50 | 8.90 | — |
| — | 0.85 | 5.30 | 3.08 | +0.41 | 40.8% | 158.6 | 40.8% | -0.59 | 6.80 | 4.60 | 9.00 | — |
| — | 2.25 | 5.30 | 3.77 | +0.40 | 40.8% | 158.8 | 40.8% | -0.60 | 6.22 | 2.95 | 9.50 | — |
| — | 2.10 | 5.00 | 3.55 | +0.40 | 40.8% | 159 | 40.8% | -0.60 | 6.45 | 3.20 | 9.70 | — |
| — | 0.20 | 3.10 | 1.65 | +0.36 | 40.8% | 160 | 40.8% | -0.64 | 5.58 | 2.25 | 8.90 | — |
| — | 1.05 | 3.80 | 2.42 | +0.32 | 40.9% | 161 | 40.9% | -0.68 | 8.50 | 6.00 | 11.00 | — |
| — | 0.05 | 6.20 | 3.12 | +0.29 | 41.0% | 162 | 41.0% | -0.71 | 7.55 | 3.40 | 11.70 | — |
| — | 1.00 | 1.90 | 1.45 | +0.27 | 41.0% | 162.5 | 41.0% | -0.73 | 7.95 | 3.80 | 12.10 | — |
| — | — | 4.90 | — | +0.23 | 41.1% | 164 | 41.1% | -0.77 | 9.35 | 6.10 | 12.60 | — |
| — | 0.30 | 1.30 | 0.80 | +0.18 | 41.4% | 166 | 41.4% | -0.83 | 10.15 | 8.40 | 11.90 | — |
| — | — | 1.70 | — | +0.15 | 41.6% | 167.5 | 41.6% | -0.86 | 12.05 | 7.90 | 16.20 | — |
| — | 0.40 | 0.80 | 0.60 | +0.10 | 41.8% | 170 | 41.8% | -0.90 | 14.70 | 12.60 | 16.80 | — |
| — | — | 4.90 | — | +0.07 | 42.0% | 172 | 42.0% | -0.93 | 16.25 | 12.10 | 20.40 | — |
| — | — | 4.40 | — | +0.04 | 42.1% | 176 | 42.1% | -0.97 | 20.55 | 16.80 | 24.30 | — |
| — | — | 0.25 | — | +0.02 | 41.8% | 180 | 41.8% | -1.00 | 23.10 | 20.50 | 25.70 | — |
| — | — | 4.30 | — | +0.01 | 41.3% | 184 | 41.3% | -1.00 | 28.30 | 25.40 | 31.20 | — |
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.