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 | |
| — | 28.65 | 31.20 | 29.93 | +1.00 | 41.6% | 125 | 41.6% | -0.00 | — | — | 0.15 | — |
| — | 23.65 | 26.10 | 24.88 | +1.00 | 40.5% | 130 | 40.5% | -0.00 | — | — | 0.15 | — |
| — | 18.70 | 21.80 | 20.25 | +0.99 | 39.0% | 135 | 39.0% | -0.01 | 0.09 | 0.03 | 0.15 | — |
| — | 16.65 | 19.00 | 17.82 | +0.98 | 38.1% | 137 | 38.1% | -0.02 | — | — | 0.42 | — |
| — | 15.70 | 17.95 | 16.82 | +0.98 | 37.6% | 138 | 37.6% | -0.02 | 0.11 | 0.01 | 0.21 | — |
| — | 14.75 | 17.35 | 16.05 | +0.98 | 37.1% | 139 | 37.1% | -0.02 | 0.12 | 0.05 | 0.19 | — |
| — | 13.75 | 16.00 | 14.88 | +0.97 | 36.6% | 140 | 36.6% | -0.03 | 0.13 | 0.01 | 0.25 | — |
| — | 13.30 | 15.25 | 14.28 | +0.96 | 36.0% | 141 | 36.0% | -0.04 | 0.14 | 0.05 | 0.22 | — |
| — | 11.85 | 14.40 | 13.12 | +0.95 | 35.5% | 142 | 35.5% | -0.05 | 0.17 | 0.06 | 0.29 | — |
| — | 11.40 | 13.30 | 12.35 | +0.94 | 35.0% | 143 | 35.0% | -0.06 | 0.26 | 0.16 | 0.36 | — |
| — | 10.00 | 12.35 | 11.18 | +0.93 | 34.5% | 144 | 34.5% | -0.08 | 0.33 | 0.19 | 0.46 | — |
| — | 9.10 | 11.60 | 10.35 | +0.91 | 34.0% | 145 | 34.0% | -0.09 | 0.43 | 0.26 | 0.61 | — |
| — | 8.10 | 10.80 | 9.45 | +0.89 | 33.5% | 146 | 33.5% | -0.11 | 0.45 | 0.32 | 0.57 | — |
| — | 7.75 | 10.00 | 8.88 | +0.86 | 33.1% | 147 | 33.1% | -0.14 | 0.58 | 0.48 | 0.69 | — |
| — | 7.00 | 8.55 | 7.78 | +0.83 | 32.7% | 148 | 32.7% | -0.17 | 0.66 | 0.47 | 0.85 | — |
| — | 6.30 | 7.85 | 7.08 | +0.80 | 32.4% | 149 | 32.4% | -0.20 | 0.85 | 0.66 | 1.05 | — |
| — | 5.60 | 7.00 | 6.30 | +0.77 | 32.1% | 150 | 32.1% | -0.23 | 1.08 | 1.01 | 1.16 | — |
| — | 4.55 | 5.05 | 4.80 | +0.67 | 31.4% | 152.5 | 31.4% | -0.34 | 1.75 | 1.46 | 2.04 | — |
| — | 3.05 | 3.25 | 3.15 | +0.53 | 31.0% | 155 | 31.0% | -0.47 | 2.81 | 2.57 | 3.05 | — |
| — | 1.96 | 2.28 | 2.12 | +0.40 | 30.7% | 157.5 | 30.7% | -0.60 | 4.15 | 3.80 | 4.50 | — |
| — | 1.25 | 1.31 | 1.28 | +0.28 | 30.5% | 160 | 30.5% | -0.72 | 5.85 | 5.25 | 6.45 | — |
| — | 0.62 | 0.92 | 0.77 | +0.18 | 30.5% | 162.5 | — | — | 8.18 | 7.30 | 9.05 | — |
| — | 0.30 | 0.46 | 0.38 | — | — | 165 | — | — | 9.93 | 8.70 | 11.15 | — |
| — | 0.14 | 0.26 | 0.20 | — | — | 167.5 | — | — | 12.82 | 11.50 | 14.15 | — |
| — | 0.10 | 0.26 | 0.18 | — | — | 170 | — | — | 15.18 | 13.80 | 16.55 | — |
| — | — | 0.31 | — | — | — | 172.5 | — | — | 17.65 | 16.25 | 19.05 | — |
| — | — | 0.27 | — | — | — | 175 | — | — | 20.10 | 18.65 | 21.55 | — |
| — | — | 0.23 | — | — | — | 177.5 | — | — | 22.80 | 21.55 | 24.05 | — |
| — | — | 0.95 | — | — | — | 180 | — | — | 25.38 | 24.20 | 26.55 | — |
| — | — | 0.92 | — | — | — | 182.5 | — | — | 27.75 | 26.45 | 29.05 | — |
| 5 | — | 1.15 | — | — | — | 185 | — | — | 30.12 | 28.70 | 31.55 | 0 |
| 5 | — | 1.55 | — | — | — | 187.5 | — | — | 32.88 | 31.70 | 34.05 | 0 |
| 4 | — | 0.96 | — | — | — | 190 | — | — | 35.12 | 33.70 | 36.55 | 0 |
| 1 | — | 0.95 | — | — | — | 192.5 | — | — | 37.70 | 36.35 | 39.05 | 0 |
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.