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 | |
| — | 28.80 | 38.20 | 33.50 | +0.84 | 44.7% | 128 | 44.7% | -0.16 | 2.90 | 2.00 | 3.80 | — |
| — | 28.10 | 30.60 | 29.35 | +0.81 | 44.0% | 132 | 44.0% | -0.19 | 4.62 | 2.05 | 7.20 | — |
| — | 22.70 | 26.20 | 24.45 | +0.74 | 42.9% | 140 | 42.9% | -0.26 | 6.20 | 5.70 | 6.70 | — |
| — | 16.70 | 24.50 | 20.60 | +0.70 | 42.4% | 144 | 42.4% | -0.30 | 7.50 | 3.90 | 11.10 | — |
| — | 17.50 | 22.00 | 19.75 | +0.66 | 42.0% | 148 | 42.0% | -0.35 | 7.30 | 5.10 | 9.50 | — |
| — | 14.90 | 20.20 | 17.55 | +0.63 | 41.8% | 150 | 41.8% | -0.37 | 9.00 | 7.70 | 10.30 | — |
| — | 14.00 | 18.40 | 16.20 | +0.59 | 41.5% | 154 | 41.5% | -0.42 | 11.55 | 9.90 | 13.20 | — |
| — | 11.10 | 18.00 | 14.55 | +0.58 | 41.4% | 154.8 | — | — | 11.95 | 9.00 | 14.90 | — |
| — | 10.70 | 17.50 | 14.10 | — | — | 155.2 | — | — | 12.60 | 10.30 | 14.90 | — |
| — | 12.70 | 17.20 | 14.95 | +0.57 | 41.3% | 155.6 | 41.3% | -0.44 | 13.35 | 10.20 | 16.50 | — |
| — | 11.00 | 17.00 | 14.00 | +0.56 | 41.3% | 156 | 41.3% | -0.44 | 12.25 | 11.10 | 13.40 | — |
| — | 12.30 | 16.70 | 14.50 | +0.56 | 41.3% | 156.4 | 41.3% | -0.45 | 13.25 | 10.90 | 15.60 | — |
| — | 9.90 | 17.30 | 13.60 | — | — | 156.8 | — | — | 11.20 | 8.70 | 13.70 | — |
| — | 11.90 | 16.30 | 14.10 | +0.55 | 41.2% | 157.2 | 41.2% | -0.46 | 12.15 | 10.30 | 14.00 | — |
| — | 11.50 | 15.90 | 13.70 | +0.54 | 41.2% | 158 | 41.2% | -0.47 | 13.20 | 10.70 | 15.70 | — |
| — | 8.00 | 12.00 | 10.00 | +0.49 | 41.0% | 162 | 41.0% | -0.52 | 16.25 | 12.60 | 19.90 | — |
| — | 8.70 | 10.40 | 9.55 | +0.45 | 40.8% | 166 | 40.8% | -0.56 | 18.50 | 17.70 | 19.30 | — |
| — | 7.30 | 8.50 | 7.90 | +0.40 | 40.7% | 170 | 40.7% | -0.61 | 21.10 | 19.90 | 22.30 | — |
| — | 6.20 | 10.00 | 8.10 | +0.36 | 40.6% | 174 | 40.6% | -0.65 | 23.70 | 22.80 | 24.60 | — |
| — | 3.60 | 8.40 | 6.00 | +0.30 | 40.6% | 180 | 40.6% | -0.72 | 26.70 | 24.30 | 29.10 | — |
| — | 3.10 | 4.80 | 3.95 | +0.25 | 40.6% | 186 | 40.6% | -0.77 | 32.70 | 27.20 | 38.20 | — |
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.