Spot 155.00
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.65 | 31.70 | 30.68 | +1.00 | 43.9% | 125 | 43.9% | +0.00 | — | — | 2.13 | — |
| — | 24.65 | 26.40 | 25.52 | +1.00 | 41.1% | 130 | 41.1% | +0.00 | — | — | 2.13 | — |
| — | 19.65 | 21.65 | 20.65 | +1.00 | 38.6% | 135 | 38.6% | -0.00 | — | — | 0.92 | — |
| — | 18.65 | 20.35 | 19.50 | +1.00 | 38.2% | 136 | 38.2% | -0.00 | — | — | 1.44 | — |
| — | 17.65 | 19.30 | 18.48 | +1.00 | 37.7% | 137 | — | — | — | — | 2.13 | — |
| — | 16.65 | 18.60 | 17.62 | +1.00 | 37.3% | 138 | 37.3% | -0.00 | — | — | 2.13 | — |
| — | 15.65 | 17.35 | 16.50 | +1.00 | 36.9% | 139 | 36.9% | -0.00 | — | — | 2.13 | — |
| — | 14.65 | 16.60 | 15.62 | +1.00 | 36.6% | 140 | 36.6% | -0.00 | — | — | 2.13 | — |
| — | 13.65 | 15.70 | 14.68 | +1.00 | 36.4% | 141 | 36.4% | -0.00 | — | — | 2.13 | — |
| — | 12.65 | 14.60 | 13.62 | +0.99 | 36.3% | 142 | 36.3% | -0.01 | — | — | 0.50 | — |
| — | 11.65 | 13.70 | 12.68 | — | — | 143 | — | — | — | — | 2.13 | — |
| — | 10.65 | 12.65 | 11.65 | +0.97 | 36.9% | 144 | 36.9% | -0.03 | — | — | 0.25 | — |
| — | 9.65 | 11.65 | 10.65 | +0.95 | 37.6% | 145 | — | — | — | — | 0.01 | — |
| — | 8.65 | 10.40 | 9.53 | +0.91 | 38.2% | 146 | 38.2% | -0.09 | — | — | 0.05 | — |
| — | 7.65 | 9.35 | 8.50 | — | — | 147 | — | — | — | — | 0.26 | — |
| — | 6.65 | 8.40 | 7.53 | — | — | 148 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 5.70 | 7.30 | 6.50 | — | — | 149 | 37.9% | -0.29 | 0.13 | 0.01 | 0.25 | — |
| — | 4.65 | 6.30 | 5.47 | — | — | 150 | — | — | — | — | 0.11 | — |
| — | 2.40 | 3.80 | 3.10 | +0.34 | 34.1% | 152.5 | — | — | 0.24 | 0.17 | 0.31 | — |
| — | 0.76 | 1.30 | 1.03 | +0.14 | 32.7% | 155 | — | — | 1.09 | 0.93 | 1.26 | — |
| — | 0.20 | 0.40 | 0.30 | — | — | 157.5 | — | — | 2.50 | 1.96 | 3.05 | — |
| — | 0.01 | 0.07 | 0.04 | — | — | 160 | 32.0% | -0.99 | 4.47 | 3.55 | 5.40 | — |
| — | — | 0.07 | — | — | — | 162.5 | 31.9% | -1.00 | 7.20 | 6.05 | 8.35 | — |
| — | — | 0.01 | — | +0.00 | 31.9% | 165 | 31.9% | -1.00 | 10.03 | 9.20 | 10.85 | — |
| — | — | 0.17 | — | +0.00 | 32.0% | 167.5 | 32.0% | -1.00 | 12.28 | 11.05 | 13.50 | — |
| — | — | 0.02 | — | +0.00 | 32.2% | 170 | 32.2% | -1.00 | 14.78 | 13.55 | 16.00 | — |
| — | — | 0.02 | — | +0.00 | 32.5% | 172.5 | 32.5% | -1.00 | 17.27 | 16.05 | 18.50 | — |
| — | — | 2.13 | — | +0.00 | 32.9% | 175 | 32.9% | -1.00 | 19.77 | 18.55 | 21.00 | — |
| — | — | 2.13 | — | +0.00 | 33.4% | 177.5 | 33.4% | -1.00 | 22.02 | 21.05 | 23.00 | — |
| — | — | 2.13 | — | +0.00 | 34.0% | 180 | 34.0% | -1.00 | 24.52 | 23.55 | 25.50 | — |
| — | — | 2.13 | — | +0.00 | 34.7% | 182.5 | 34.7% | -1.00 | 27.38 | 26.05 | 28.70 | — |
| — | — | 2.13 | — | +0.00 | 35.5% | 185 | 35.5% | -1.00 | 29.88 | 28.55 | 31.20 | — |
| — | — | 2.13 | — | +0.00 | 36.3% | 187.5 | 36.3% | -1.00 | 32.27 | 31.05 | 33.50 | — |
| — | — | 2.13 | — | +0.00 | 37.3% | 190 | 37.3% | -1.00 | 34.88 | 33.55 | 36.20 | — |
| — | — | 2.13 | — | +0.00 | 38.4% | 192.5 | 38.4% | -1.00 | 37.02 | 36.05 | 38.00 | — |
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.