Spot 155.54
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 00:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.35 | 33.10 | 31.23 | +0.99 | 34.4% | 125 | 34.4% | -0.01 | — | — | 0.95 | — |
| — | 24.40 | 28.20 | 26.30 | +0.98 | 30.9% | 130 | 30.9% | -0.02 | — | — | 1.12 | — |
| — | 19.50 | 23.30 | 21.40 | +0.97 | 27.6% | 135 | 27.6% | -0.03 | — | — | 2.41 | — |
| — | 14.35 | 18.40 | 16.38 | +0.94 | 24.9% | 140 | 24.9% | -0.06 | — | — | 1.25 | — |
| — | 12.50 | 16.55 | 14.53 | +0.92 | 23.9% | 142 | 23.9% | -0.09 | — | — | 1.50 | — |
| — | 11.55 | 15.65 | 13.60 | +0.90 | 23.5% | 143 | 23.5% | -0.10 | 0.82 | 0.17 | 1.47 | — |
| — | 10.65 | 14.70 | 12.68 | +0.89 | 23.1% | 144 | 23.1% | -0.11 | 0.99 | 0.30 | 1.68 | — |
| — | 9.85 | 13.80 | 11.82 | +0.87 | 22.7% | 145 | 22.7% | -0.13 | 1.05 | 0.32 | 1.78 | — |
| — | 8.80 | 12.90 | 10.85 | +0.85 | 22.3% | 146 | 22.3% | -0.15 | 1.20 | 0.44 | 1.95 | — |
| — | 7.95 | 12.05 | 10.00 | +0.83 | 22.0% | 147 | 22.0% | -0.17 | — | — | 1.85 | — |
| — | 7.25 | 11.20 | 9.22 | +0.81 | 21.6% | 148 | 21.6% | -0.19 | — | — | 2.03 | — |
| — | 6.45 | 10.40 | 8.43 | +0.78 | 21.3% | 149 | 21.3% | -0.22 | 1.58 | 0.75 | 2.42 | — |
| — | 5.70 | 9.25 | 7.47 | +0.75 | 21.0% | 150 | 21.0% | -0.25 | 1.22 | 0.59 | 1.85 | — |
| — | 3.80 | 7.70 | 5.75 | +0.66 | 20.5% | 152.5 | 20.5% | -0.34 | 2.83 | 1.30 | 4.35 | — |
| — | 2.57 | 4.50 | 3.54 | +0.56 | 20.0% | 155 | 20.0% | -0.45 | 3.08 | 1.20 | 4.95 | — |
| — | 1.84 | 4.65 | 3.25 | +0.45 | 19.7% | 157.5 | 19.7% | -0.56 | 4.90 | 3.30 | 6.50 | — |
| — | 1.64 | 2.91 | 2.27 | +0.35 | 19.6% | 160 | 19.6% | -0.67 | 6.58 | 5.40 | 7.75 | — |
| — | 0.95 | 2.18 | 1.56 | +0.25 | 19.6% | 162.5 | 19.6% | -0.77 | 8.40 | 7.00 | 9.80 | — |
| — | 0.08 | 0.99 | 0.54 | +0.18 | 19.7% | 165 | 19.7% | -0.85 | 10.53 | 9.20 | 11.85 | — |
| — | — | 1.30 | — | +0.12 | 19.9% | 167.5 | 19.9% | -0.91 | 12.55 | 10.80 | 14.30 | — |
| — | — | 0.51 | — | +0.08 | 20.3% | 170 | 20.3% | -0.96 | 14.88 | 13.30 | 16.45 | — |
| — | — | 1.15 | — | +0.06 | 20.8% | 172.5 | 20.8% | -0.99 | 16.98 | 15.00 | 18.95 | — |
| — | — | 2.26 | — | +0.04 | 21.3% | 175 | 21.3% | -1.00 | 19.45 | 17.45 | 21.45 | — |
| — | — | 1.15 | — | +0.03 | 22.0% | 177.5 | 22.0% | -1.00 | 21.95 | 19.95 | 23.95 | — |
| — | — | 2.18 | — | +0.02 | 22.8% | 180 | 22.8% | -1.00 | 24.48 | 22.45 | 26.50 | — |
| — | — | 2.10 | — | +0.01 | 24.4% | 185 | 24.4% | -1.00 | 29.45 | 27.45 | 31.45 | — |
| — | — | 2.14 | — | +0.01 | 26.3% | 190 | 26.3% | -1.00 | 34.45 | 32.45 | 36.45 | — |
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.