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 | |
| — | 28.75 | 31.85 | 30.30 | +1.00 | 39.7% | 125 | 39.7% | +0.00 | — | — | 2.13 | — |
| — | 23.75 | 27.20 | 25.48 | +1.00 | 35.8% | 130 | 35.8% | +0.00 | — | — | 1.15 | — |
| — | 18.75 | 22.20 | 20.48 | +1.00 | 32.5% | 135 | 32.5% | -0.00 | — | — | 0.95 | — |
| — | 16.95 | 20.00 | 18.48 | +1.00 | 31.4% | 137 | 31.4% | -0.00 | — | — | 1.35 | — |
| — | 16.05 | 18.95 | 17.50 | +1.00 | 30.9% | 138 | 30.9% | -0.00 | — | — | 1.35 | — |
| — | 14.70 | 18.65 | 16.68 | +1.00 | 30.4% | 139 | 30.4% | -0.00 | — | — | 0.95 | — |
| — | 13.70 | 17.45 | 15.57 | +1.00 | 29.8% | 140 | 29.8% | -0.00 | — | — | 0.05 | — |
| — | 13.20 | 16.40 | 14.80 | +1.00 | 29.3% | 141 | 29.3% | -0.00 | — | — | 0.75 | — |
| — | 12.20 | 14.80 | 13.50 | +1.00 | 28.8% | 142 | 28.8% | -0.00 | — | — | 0.50 | — |
| — | 11.20 | 13.80 | 12.50 | +1.00 | 28.3% | 143 | 28.3% | -0.00 | — | — | 0.10 | — |
| — | 9.80 | 13.25 | 11.53 | +1.00 | 27.9% | 144 | 27.9% | -0.00 | — | — | 0.30 | — |
| — | 9.25 | 11.80 | 10.53 | +0.99 | 27.5% | 145 | 27.5% | -0.01 | — | — | 0.50 | — |
| — | 7.75 | 11.60 | 9.68 | +0.99 | 27.1% | 146 | 27.1% | -0.01 | — | — | 0.10 | — |
| — | 6.70 | 10.70 | 8.70 | +0.98 | 26.8% | 147 | 26.8% | -0.02 | 0.10 | 0.02 | 0.19 | — |
| — | 6.30 | 9.20 | 7.75 | +0.97 | 26.4% | 148 | 26.4% | -0.03 | — | — | 0.95 | — |
| — | 5.55 | 7.95 | 6.75 | +0.95 | 26.0% | 149 | 26.0% | -0.05 | 0.43 | 0.01 | 0.85 | — |
| — | 4.40 | 7.00 | 5.70 | +0.92 | 25.3% | 150 | 25.3% | -0.08 | 0.23 | 0.15 | 0.32 | — |
| — | 1.51 | 4.70 | 3.10 | +0.81 | 22.8% | 152.5 | 22.8% | -0.19 | 0.51 | 0.35 | 0.66 | — |
| — | 1.40 | 1.75 | 1.57 | +0.58 | 21.0% | 155 | 21.0% | -0.43 | 1.30 | 0.20 | 2.40 | — |
| — | 0.40 | 0.65 | 0.53 | +0.30 | 21.0% | 157.5 | 21.0% | -0.71 | 2.45 | 1.15 | 3.75 | — |
| — | 0.02 | 0.26 | 0.14 | +0.12 | 22.4% | 160 | 22.4% | -0.89 | 4.85 | 3.90 | 5.80 | — |
| — | — | 0.09 | — | +0.04 | 24.1% | 162.5 | 24.1% | -0.96 | 7.33 | 5.70 | 8.95 | — |
| — | — | 0.04 | — | +0.01 | 25.6% | 165 | 25.6% | -1.00 | 9.82 | 8.30 | 11.35 | — |
| — | — | 0.05 | — | +0.00 | 27.2% | 167.5 | 27.2% | -1.00 | 12.07 | 10.80 | 13.35 | — |
| — | — | 0.04 | — | +0.00 | 29.6% | 170 | 29.6% | -1.00 | 14.45 | 12.45 | 16.45 | — |
| — | — | 0.52 | — | +0.00 | 33.7% | 172.5 | 33.7% | -1.00 | 16.95 | 14.95 | 18.95 | — |
| — | — | 0.06 | — | +0.00 | 39.8% | 175 | 39.8% | -1.00 | 19.45 | 17.45 | 21.45 | — |
| — | — | 0.30 | — | +0.00 | 47.0% | 177.5 | 47.0% | -1.00 | 21.95 | 19.95 | 23.95 | — |
| — | — | 0.26 | — | +0.00 | 53.2% | 180 | 53.2% | -1.00 | 24.45 | 22.45 | 26.45 | — |
| — | 0.01 | 0.25 | 0.13 | +0.00 | 56.3% | 182.5 | 56.3% | -1.00 | 26.95 | 24.95 | 28.95 | — |
| — | — | 1.55 | — | +0.00 | 55.4% | 185 | 55.4% | -1.00 | 29.45 | 27.45 | 31.45 | — |
| — | — | 2.13 | — | +0.00 | 51.6% | 187.5 | 51.6% | -1.00 | 31.98 | 29.95 | 34.00 | — |
| — | — | 2.13 | — | +0.00 | 46.8% | 190 | 46.8% | -1.00 | 34.45 | 32.45 | 36.45 | — |
| — | — | 2.13 | — | +0.00 | 42.8% | 192.5 | 42.8% | -1.00 | 36.95 | 34.95 | 38.95 | — |
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.