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 | |
| — | 29.60 | 31.50 | 30.55 | +1.00 | 39.7% | 125 | 39.7% | -0.00 | — | — | 0.02 | — |
| — | 24.65 | 26.50 | 25.57 | +1.00 | 37.4% | 130 | 37.4% | -0.00 | — | — | 0.10 | — |
| — | 19.70 | 21.45 | 20.57 | +0.98 | 35.4% | 135 | 35.4% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 15.75 | 17.55 | 16.65 | +0.96 | 34.0% | 139 | 34.0% | -0.04 | — | — | 0.23 | — |
| — | 14.55 | 16.95 | 15.75 | +0.94 | 33.6% | 140 | 33.6% | -0.06 | — | — | 0.15 | — |
| — | 13.45 | 15.60 | 14.53 | +0.93 | 33.3% | 141 | 33.3% | -0.07 | 0.19 | 0.02 | 0.36 | — |
| — | 12.80 | 14.60 | 13.70 | +0.91 | 33.0% | 142 | 33.0% | -0.09 | — | — | 0.32 | — |
| — | 11.60 | 13.55 | 12.57 | +0.88 | 32.7% | 143 | 32.7% | -0.13 | — | — | 0.62 | — |
| — | 10.90 | 12.70 | 11.80 | +0.85 | 32.4% | 144 | 32.4% | -0.15 | 0.38 | 0.08 | 0.67 | — |
| — | 10.00 | 11.85 | 10.93 | +0.81 | 32.2% | 145 | 32.2% | -0.19 | 0.25 | 0.19 | 0.31 | — |
| — | 8.85 | 10.85 | 9.85 | +0.77 | 31.9% | 146 | 31.9% | -0.22 | 0.57 | 0.12 | 1.03 | — |
| — | 8.15 | 9.95 | 9.05 | +0.74 | 31.7% | 147 | 31.7% | -0.27 | 0.46 | 0.26 | 0.66 | — |
| — | 7.00 | 9.00 | 8.00 | +0.68 | 31.4% | 148 | 31.4% | -0.32 | 0.51 | 0.24 | 0.78 | — |
| — | 6.20 | 8.20 | 7.20 | +0.63 | 31.2% | 149 | 31.2% | -0.37 | 0.78 | 0.53 | 1.03 | — |
| — | 5.65 | 7.20 | 6.42 | +0.57 | 31.0% | 150 | 31.0% | -0.44 | 0.87 | 0.72 | 1.02 | — |
| — | 3.55 | 4.75 | 4.15 | +0.42 | 30.6% | 152.5 | 30.6% | -0.58 | 1.70 | 1.54 | 1.86 | — |
| — | 2.47 | 3.15 | 2.81 | +0.30 | 30.3% | 155 | 30.3% | -0.71 | 2.65 | 2.40 | 2.91 | — |
| — | 1.31 | 2.05 | 1.68 | +0.19 | 30.1% | 157.5 | 30.1% | -0.82 | 3.98 | 3.70 | 4.25 | — |
| — | 0.85 | 0.97 | 0.91 | +0.11 | 30.0% | 160 | 30.0% | -0.89 | 5.62 | 5.10 | 6.15 | — |
| — | 0.34 | 0.65 | 0.49 | +0.06 | 30.0% | 162.5 | 30.0% | -0.95 | 7.53 | 6.85 | 8.20 | — |
| — | 0.12 | 0.37 | 0.24 | +0.03 | 30.1% | 165 | 30.1% | -0.98 | 10.20 | 9.90 | 10.50 | — |
| — | 0.08 | 0.18 | 0.13 | +0.01 | 30.3% | 167.5 | 30.3% | -1.00 | 12.05 | 11.10 | 13.00 | — |
| — | — | 0.12 | — | +0.01 | 30.5% | 170 | 30.5% | -1.00 | 14.88 | 13.70 | 16.05 | — |
| — | — | 0.12 | — | +0.00 | 30.8% | 172.5 | 30.8% | -1.00 | 17.07 | 16.05 | 18.10 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 31.1% | 175 | 31.1% | -1.00 | 19.70 | 18.65 | 20.75 | — |
| — | — | 0.09 | — | +0.00 | 31.5% | 177.5 | 31.5% | -1.00 | 22.00 | 21.05 | 22.95 | — |
| — | — | 0.08 | — | +0.00 | 31.8% | 180 | 31.8% | -1.00 | 25.12 | 24.50 | 25.75 | — |
| — | — | 0.09 | — | +0.00 | 32.8% | 185 | 32.8% | -1.00 | 30.00 | 29.50 | 30.50 | — |
| — | — | 0.10 | — | +0.00 | 34.0% | 190 | 34.0% | -1.00 | 34.60 | 33.55 | 35.65 | — |
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.