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 | |
| — | 29.05 | 31.05 | 30.05 | +1.00 | 45.7% | 125 | 45.7% | +0.00 | — | — | 0.01 | — |
| — | 24.20 | 25.95 | 25.07 | +1.00 | 44.1% | 130 | 44.1% | +0.00 | — | — | 0.30 | — |
| — | 18.55 | 20.85 | 19.70 | +1.00 | 48.8% | 135 | 48.8% | -0.00 | — | — | 0.01 | — |
| — | 14.50 | 16.95 | 15.72 | +1.00 | 55.4% | 139 | 55.4% | -0.00 | — | — | 0.33 | — |
| — | 14.10 | 16.00 | 15.05 | +0.99 | 55.6% | 140 | 55.6% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 12.50 | 15.00 | 13.75 | +0.99 | 55.0% | 141 | 55.0% | -0.01 | — | — | 0.26 | — |
| — | 11.50 | 14.10 | 12.80 | +0.99 | 53.5% | 142 | 53.5% | -0.01 | — | — | 0.27 | — |
| — | 10.55 | 12.90 | 11.72 | +0.99 | 51.3% | 143 | 51.3% | -0.01 | — | — | 0.30 | — |
| — | 9.55 | 12.10 | 10.82 | +0.98 | 48.8% | 144 | 48.8% | -0.02 | — | — | 0.07 | — |
| — | 8.75 | 10.80 | 9.78 | +0.98 | 46.2% | 145 | 46.2% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 7.75 | 10.10 | 8.93 | +0.97 | 44.0% | 146 | 44.0% | -0.03 | 0.14 | 0.01 | 0.28 | — |
| — | 6.85 | 9.10 | 7.97 | +0.96 | 42.1% | 147 | 42.1% | -0.04 | — | — | 0.19 | — |
| — | 6.20 | 8.40 | 7.30 | +0.95 | 40.4% | 148 | 40.4% | -0.05 | 0.14 | 0.06 | 0.22 | — |
| — | 5.45 | 6.90 | 6.17 | +0.93 | 39.0% | 149 | 39.0% | -0.07 | 0.18 | 0.07 | 0.30 | — |
| — | 4.30 | 6.00 | 5.15 | +0.90 | 37.9% | 150 | 37.9% | -0.10 | 0.20 | 0.16 | 0.24 | — |
| — | 3.10 | 3.75 | 3.42 | +0.76 | 36.3% | 152.5 | 36.3% | -0.24 | 0.59 | 0.43 | 0.76 | — |
| — | 1.55 | 1.89 | 1.72 | +0.53 | 35.5% | 155 | 35.5% | -0.47 | 1.45 | 1.27 | 1.63 | — |
| — | 0.60 | 0.92 | 0.76 | +0.29 | 35.0% | 157.5 | 35.0% | -0.71 | 2.85 | 2.60 | 3.10 | — |
| — | 0.20 | 0.32 | 0.26 | +0.13 | 34.6% | 160 | 34.6% | -0.87 | 4.95 | 4.50 | 5.40 | — |
| — | 0.04 | 0.09 | 0.07 | +0.04 | 34.2% | 162.5 | 34.2% | -0.97 | 7.92 | 6.80 | 9.05 | — |
| — | — | 0.02 | — | +0.01 | 33.9% | 165 | 33.9% | -1.00 | 10.00 | 9.05 | 10.95 | — |
| — | — | 0.32 | — | +0.00 | 33.8% | 167.5 | 33.8% | -1.00 | 12.70 | 11.35 | 14.05 | — |
| — | — | 0.03 | — | +0.00 | 33.7% | 170 | 33.7% | -1.00 | 15.00 | 14.05 | 15.95 | — |
| — | — | 0.03 | — | +0.00 | 33.7% | 172.5 | 33.7% | -1.00 | 17.77 | 16.50 | 19.05 | — |
| — | — | 0.02 | — | +0.00 | 33.8% | 175 | 33.8% | -1.00 | 20.25 | 18.95 | 21.55 | — |
| — | — | 0.52 | — | +0.00 | 33.9% | 177.5 | 33.9% | -1.00 | 22.93 | 21.80 | 24.05 | — |
| — | — | 0.03 | — | +0.00 | 34.2% | 180 | 34.2% | -1.00 | 25.27 | 24.00 | 26.55 | — |
| — | — | 0.20 | — | +0.00 | 35.1% | 185 | 35.1% | -1.00 | 30.38 | 29.20 | 31.55 | — |
| — | — | 0.01 | — | +0.00 | 36.4% | 190 | 36.4% | -1.00 | 35.40 | 34.25 | 36.55 | — |
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.