Spot 155.38
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 28.85 | 32.15 | 30.50 | — | — | 125 | — | — | 0.17 | 0.01 | 0.32 | — |
| — | 23.95 | 26.40 | 25.18 | — | — | 130 | 33.2% | -0.03 | 0.33 | 0.15 | 0.50 | — |
| — | 19.15 | 21.55 | 20.35 | — | — | 135 | — | — | 0.61 | 0.33 | 0.89 | — |
| — | 14.55 | 17.30 | 15.93 | — | — | 140 | — | — | 0.99 | 0.69 | 1.30 | — |
| — | 11.95 | 14.65 | 13.30 | +0.85 | 31.4% | 143 | — | — | 1.44 | 1.22 | 1.65 | — |
| — | 11.80 | 13.45 | 12.62 | — | — | 144 | 31.3% | -0.20 | 1.32 | 0.80 | 1.84 | — |
| — | 11.00 | 13.30 | 12.15 | +0.81 | 31.2% | 145 | 31.2% | -0.23 | 1.88 | 1.60 | 2.15 | — |
| — | 10.25 | 12.60 | 11.43 | +0.79 | 31.1% | 146 | 31.1% | -0.25 | 2.14 | 1.74 | 2.54 | — |
| — | 9.45 | 11.30 | 10.38 | +0.77 | 31.0% | 147 | 31.0% | -0.27 | 2.67 | 2.05 | 3.30 | — |
| — | 9.25 | 10.40 | 9.82 | +0.74 | 30.9% | 148 | 30.9% | -0.30 | 2.67 | 2.40 | 2.95 | — |
| — | 8.50 | 9.95 | 9.22 | +0.72 | 30.8% | 149 | 30.8% | -0.32 | 3.10 | 2.74 | 3.45 | — |
| — | 7.60 | 8.95 | 8.28 | +0.69 | 30.7% | 150 | 30.7% | -0.35 | 3.28 | 2.86 | 3.70 | — |
| — | 6.35 | 8.15 | 7.25 | +0.61 | 30.5% | 152.5 | 30.5% | -0.43 | 4.40 | 4.00 | 4.80 | — |
| — | 5.15 | 6.00 | 5.58 | +0.54 | 30.4% | 155 | 30.4% | -0.50 | 5.58 | 5.10 | 6.05 | — |
| — | 4.10 | 4.75 | 4.42 | +0.47 | 30.3% | 157.5 | 30.3% | -0.57 | 7.00 | 6.60 | 7.40 | — |
| — | 3.15 | 4.50 | 3.83 | +0.39 | 30.3% | 160 | 30.3% | -0.64 | 8.47 | 7.90 | 9.05 | — |
| — | 2.35 | 2.84 | 2.60 | +0.32 | 30.2% | 162.5 | 30.2% | -0.70 | 10.15 | 9.55 | 10.75 | — |
| — | 1.74 | 2.17 | 1.96 | +0.26 | 30.3% | 165 | 30.3% | -0.76 | 12.35 | 11.40 | 13.30 | — |
| — | 1.28 | 1.49 | 1.39 | +0.20 | 30.4% | 167.5 | 30.4% | -0.81 | 14.35 | 12.70 | 16.00 | — |
| — | 0.95 | 1.11 | 1.03 | +0.16 | 30.5% | 170 | 30.5% | -0.85 | 16.23 | 15.05 | 17.40 | — |
| — | 0.10 | 0.94 | 0.52 | +0.12 | 30.7% | 172.5 | 30.7% | -0.89 | 18.85 | 17.50 | 20.20 | — |
| — | 0.34 | 0.75 | 0.55 | +0.09 | 30.9% | 175 | 30.9% | -0.91 | 21.35 | 20.10 | 22.60 | — |
| — | 0.01 | 0.53 | 0.27 | +0.07 | 31.2% | 177.5 | 31.2% | -0.94 | 23.80 | 22.65 | 24.95 | — |
| — | 0.10 | 0.47 | 0.28 | +0.05 | 31.4% | 180 | 31.4% | -0.95 | 26.15 | 24.95 | 27.35 | — |
| — | — | 0.40 | — | +0.03 | 32.1% | 185 | 32.1% | -0.97 | 30.95 | 29.70 | 32.20 | — |
| — | — | 1.82 | — | +0.02 | 32.8% | 190 | 32.8% | -0.98 | 35.50 | 33.85 | 37.15 | — |
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.