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 | |
| — | 29.55 | 32.05 | 30.80 | — | — | 125 | 41.2% | -0.00 | — | — | 0.24 | — |
| — | 24.45 | 26.75 | 25.60 | +1.00 | 38.0% | 130 | 38.0% | -0.00 | — | — | 0.11 | — |
| — | 19.45 | 21.85 | 20.65 | +1.00 | 35.0% | 135 | 35.0% | -0.00 | — | — | 0.13 | — |
| — | 14.50 | 16.70 | 15.60 | +0.99 | 32.4% | 140 | 32.4% | -0.01 | — | — | 0.07 | — |
| — | 12.50 | 14.90 | 13.70 | +0.99 | 31.5% | 142 | 31.5% | -0.01 | 0.17 | 0.02 | 0.31 | — |
| — | 11.60 | 13.90 | 12.75 | +0.98 | 31.1% | 143 | 31.1% | -0.02 | — | — | 0.44 | — |
| — | 10.85 | 12.95 | 11.90 | +0.97 | 30.8% | 144 | 30.8% | -0.03 | 0.12 | 0.04 | 0.21 | — |
| — | 9.95 | 11.40 | 10.68 | +0.96 | 30.4% | 145 | 30.4% | -0.04 | 0.12 | 0.05 | 0.19 | — |
| — | 8.65 | 10.45 | 9.55 | +0.95 | 30.0% | 146 | 30.0% | -0.05 | 0.18 | 0.12 | 0.24 | — |
| — | 7.75 | 9.50 | 8.62 | +0.93 | 29.7% | 147 | 29.7% | -0.07 | 0.21 | 0.10 | 0.33 | — |
| — | 7.10 | 8.80 | 7.95 | +0.91 | 29.4% | 148 | 29.4% | -0.09 | 0.34 | 0.24 | 0.43 | — |
| — | 6.35 | 7.65 | 7.00 | +0.88 | 29.1% | 149 | 29.1% | -0.12 | 0.45 | 0.33 | 0.56 | — |
| — | 5.75 | 6.85 | 6.30 | +0.84 | 28.8% | 150 | 28.8% | -0.16 | 0.49 | 0.35 | 0.64 | — |
| — | 3.70 | 4.85 | 4.28 | +0.73 | 28.1% | 152.5 | 28.1% | -0.27 | 0.96 | 0.77 | 1.16 | — |
| — | 2.43 | 3.00 | 2.71 | +0.58 | 27.6% | 155 | 27.6% | -0.42 | 1.86 | 1.73 | 2.00 | — |
| — | 1.51 | 1.77 | 1.64 | +0.41 | 27.2% | 157.5 | 27.2% | -0.60 | 3.25 | 2.80 | 3.70 | — |
| — | 0.61 | 0.95 | 0.78 | +0.26 | 27.1% | 160 | 27.1% | -0.75 | 5.28 | 4.55 | 6.00 | — |
| — | 0.30 | 0.46 | 0.38 | +0.15 | 27.4% | 162.5 | 27.4% | -0.86 | 7.12 | 6.20 | 8.05 | — |
| — | 0.10 | 0.21 | 0.15 | +0.08 | 27.9% | 165 | 27.9% | -0.93 | 9.75 | 8.75 | 10.75 | — |
| — | 0.04 | 0.15 | 0.10 | +0.04 | 28.6% | 167.5 | 28.6% | -0.97 | 12.15 | 11.10 | 13.20 | — |
| — | — | 0.06 | — | +0.02 | 29.6% | 170 | 29.6% | -0.99 | 14.50 | 13.30 | 15.70 | — |
| — | — | 0.43 | — | +0.01 | 30.6% | 172.5 | 30.6% | -1.00 | 16.90 | 15.60 | 18.20 | — |
| — | — | 0.75 | — | +0.00 | 31.6% | 175 | 31.6% | -1.00 | 19.45 | 18.30 | 20.60 | — |
| — | — | 0.10 | — | +0.00 | 32.6% | 177.5 | 32.6% | -1.00 | 22.00 | 20.80 | 23.20 | — |
| — | — | 1.16 | — | +0.00 | 33.5% | 180 | 33.5% | -1.00 | 24.32 | 23.30 | 25.35 | — |
| — | — | 1.16 | — | +0.00 | 34.4% | 182.5 | 34.4% | -1.00 | 26.77 | 25.35 | 28.20 | — |
| — | — | 0.40 | — | +0.00 | 35.3% | 185 | 35.3% | -1.00 | 29.30 | 27.90 | 30.70 | — |
| — | — | 1.16 | — | +0.00 | 36.0% | 187.5 | 36.0% | -1.00 | 31.75 | 30.30 | 33.20 | — |
| — | — | 1.35 | — | +0.00 | 36.7% | 190 | 36.7% | -1.00 | 34.48 | 33.05 | 35.90 | — |
| — | — | 1.12 | — | +0.00 | 37.3% | 192.5 | 37.3% | -1.00 | 36.75 | 35.30 | 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.