Spot 155.93
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.35 | 32.90 | 31.12 | +0.99 | 36.8% | 125 | 36.8% | -0.01 | — | — | 0.60 | — |
| — | 24.85 | 27.45 | 26.15 | +0.98 | 34.9% | 130 | 34.9% | -0.02 | — | — | 0.52 | — |
| — | 19.95 | 22.20 | 21.07 | +0.95 | 33.1% | 135 | 33.1% | -0.05 | 0.30 | 0.15 | 0.45 | — |
| — | 15.70 | 17.45 | 16.57 | +0.91 | 31.5% | 140 | 31.5% | -0.09 | 0.59 | 0.36 | 0.82 | — |
| — | 13.70 | 15.55 | 14.62 | +0.88 | 30.9% | 142 | 30.9% | -0.12 | 0.89 | 0.61 | 1.16 | — |
| — | 13.05 | 14.95 | 14.00 | +0.87 | 30.6% | 143 | 30.6% | -0.14 | 0.96 | 0.78 | 1.14 | — |
| — | 12.20 | 14.10 | 13.15 | +0.85 | 30.4% | 144 | 30.4% | -0.15 | 1.11 | 0.81 | 1.41 | — |
| — | 11.35 | 13.05 | 12.20 | +0.83 | 30.1% | 145 | 30.1% | -0.17 | 1.32 | 1.19 | 1.45 | — |
| — | 10.65 | 12.85 | 11.75 | +0.81 | 29.9% | 146 | 29.9% | -0.19 | 1.48 | 1.24 | 1.72 | — |
| — | 9.80 | 11.35 | 10.57 | +0.79 | 29.6% | 147 | 29.6% | -0.21 | 1.81 | 1.53 | 2.10 | — |
| — | 9.05 | 10.60 | 9.82 | +0.77 | 29.4% | 148 | 29.4% | -0.24 | 1.99 | 1.78 | 2.20 | — |
| — | 8.50 | 10.55 | 9.53 | +0.74 | 29.2% | 149 | 29.2% | -0.26 | 2.21 | 1.96 | 2.46 | — |
| — | 7.80 | 9.40 | 8.60 | +0.71 | 29.0% | 150 | 29.0% | -0.29 | 2.62 | 2.34 | 2.91 | — |
| — | 6.25 | 7.70 | 6.97 | +0.64 | 28.5% | 152.5 | 28.5% | -0.36 | 3.40 | 3.15 | 3.65 | — |
| — | 4.80 | 5.90 | 5.35 | +0.56 | 28.2% | 155 | 28.2% | -0.44 | 4.40 | 4.00 | 4.80 | — |
| 114 | 3.60 | 4.60 | 4.10 | +0.48 | 27.9% | 157.5 | 27.9% | -0.53 | 5.83 | 5.30 | 6.35 | 38 |
| — | 2.96 | 3.50 | 3.23 | +0.40 | 27.7% | 160 | 27.7% | -0.61 | 7.30 | 6.55 | 8.05 | — |
| — | 2.15 | 2.62 | 2.38 | +0.32 | 27.7% | 162.5 | — | — | 9.00 | 8.30 | 9.70 | — |
| — | 1.54 | 1.95 | 1.75 | — | — | 165 | — | — | 10.62 | 9.55 | 11.70 | — |
| — | 1.05 | 1.32 | 1.19 | +0.20 | 28.1% | 167.5 | — | — | 13.00 | 11.90 | 14.10 | — |
| — | 0.79 | 1.00 | 0.90 | +0.16 | 28.5% | 170 | — | — | 15.20 | 14.25 | 16.15 | — |
| — | 0.29 | 1.02 | 0.66 | +0.12 | 29.0% | 172.5 | — | — | 17.20 | 16.00 | 18.40 | — |
| — | 0.23 | 0.56 | 0.40 | — | — | 175 | — | — | 19.57 | 18.25 | 20.90 | — |
| — | 0.14 | 0.80 | 0.47 | +0.07 | 30.4% | 177.5 | — | — | 21.93 | 20.65 | 23.20 | — |
| — | 0.10 | 0.81 | 0.46 | — | — | 180 | — | — | 24.38 | 22.60 | 26.15 | — |
| — | — | 0.48 | — | — | — | 182.5 | — | — | 26.82 | 25.05 | 28.60 | — |
| — | — | 0.37 | — | — | — | 185 | — | — | 29.18 | 27.20 | 31.15 | — |
| — | — | 0.44 | — | — | — | 190 | — | — | 34.60 | 33.10 | 36.10 | — |
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.