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 | 31.80 | 30.68 | — | — | 125 | — | — | — | — | 0.30 | — |
| — | 24.85 | 26.95 | 25.90 | — | — | 130 | — | — | 0.07 | 0.01 | 0.14 | — |
| — | 19.90 | 21.80 | 20.85 | +0.99 | 34.7% | 135 | 34.7% | -0.01 | 0.12 | 0.01 | 0.23 | — |
| — | 14.70 | 17.05 | 15.88 | — | — | 140 | — | — | — | — | 0.40 | — |
| — | 11.05 | 13.20 | 12.12 | — | — | 144 | — | — | 0.51 | 0.34 | 0.68 | — |
| — | 10.35 | 11.80 | 11.07 | — | — | 145 | — | — | 0.52 | 0.42 | 0.62 | — |
| — | 9.30 | 11.40 | 10.35 | — | — | 146 | — | — | 0.80 | 0.27 | 1.33 | — |
| — | 8.40 | 10.70 | 9.55 | — | — | 147 | — | — | 0.78 | 0.65 | 0.90 | — |
| — | 7.70 | 9.90 | 8.80 | — | — | 148 | — | — | 0.90 | 0.71 | 1.08 | — |
| — | 7.00 | 9.10 | 8.05 | — | — | 149 | — | — | 1.16 | 0.69 | 1.63 | — |
| — | 6.30 | 7.65 | 6.97 | — | — | 150 | — | — | 1.37 | 1.20 | 1.54 | — |
| — | 4.75 | 5.95 | 5.35 | — | — | 152.5 | 28.8% | -0.33 | 2.08 | 1.84 | 2.32 | — |
| — | 3.50 | 4.15 | 3.83 | +0.56 | 28.3% | 155 | 28.3% | -0.44 | 2.93 | 2.76 | 3.10 | — |
| — | 2.49 | 2.92 | 2.71 | +0.45 | 28.0% | 157.5 | 28.0% | -0.55 | 4.42 | 3.90 | 4.95 | — |
| — | 1.50 | 1.88 | 1.69 | +0.34 | 27.8% | 160 | 27.8% | -0.67 | 5.88 | 5.40 | 6.35 | — |
| — | 0.91 | 1.23 | 1.07 | +0.24 | 27.7% | 162.5 | 27.7% | -0.76 | 7.75 | 6.55 | 8.95 | — |
| — | 0.51 | 0.76 | 0.64 | +0.16 | 27.8% | 165 | 27.8% | -0.85 | 9.95 | 9.05 | 10.85 | — |
| — | 0.27 | 0.46 | 0.36 | +0.11 | 28.0% | 167.5 | 28.0% | -0.90 | 12.18 | 11.05 | 13.30 | — |
| — | 0.18 | 0.25 | 0.21 | +0.07 | 28.4% | 170 | 28.4% | -0.95 | 14.55 | 13.65 | 15.45 | — |
| — | — | 0.25 | — | +0.04 | 29.0% | 172.5 | 29.0% | -0.97 | 17.02 | 15.85 | 18.20 | — |
| — | 0.01 | 0.15 | 0.08 | +0.03 | 29.7% | 175 | 29.7% | -0.99 | 19.30 | 18.00 | 20.60 | — |
| — | — | 0.44 | — | +0.02 | 30.6% | 177.5 | 30.6% | -1.00 | 21.90 | 20.35 | 23.45 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 31.8% | 180 | 31.8% | -1.00 | 24.48 | 23.10 | 25.85 | — |
| — | — | 0.13 | — | +0.01 | 34.7% | 185 | 34.7% | -1.00 | 29.50 | 28.35 | 30.65 | — |
| — | — | 0.10 | — | +0.01 | 38.4% | 190 | 38.4% | -1.00 | 34.40 | 33.10 | 35.70 | — |
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.