Spot 156.92
· 172 contratti su 4 scadenze
· fonte ibkr
· catturata 03/10 03:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.00 | 49.10 | 47.05 | +1.00 | 48.3% | 110 | 48.3% | -0.00 | — | — | 0.20 | — |
| — | 41.00 | 43.10 | 42.05 | +1.00 | 45.9% | 115 | 45.9% | -0.00 | — | — | 1.05 | — |
| — | 36.00 | 38.10 | 37.05 | +1.00 | 43.5% | 120 | 43.5% | -0.00 | — | — | 0.25 | — |
| — | 31.00 | 33.20 | 32.10 | +1.00 | 41.0% | 125 | 41.0% | -0.00 | — | — | 0.25 | — |
| — | 26.00 | 28.30 | 27.15 | +0.99 | 38.7% | 130 | 38.7% | -0.01 | — | — | 0.25 | — |
| — | 21.20 | 23.30 | 22.25 | +0.98 | 36.7% | 135 | 36.7% | -0.02 | — | — | 0.10 | — |
| — | 16.10 | 18.70 | 17.40 | +0.96 | 34.9% | 140 | 34.9% | -0.04 | — | — | 0.55 | — |
| — | 11.70 | 13.60 | 12.65 | +0.90 | 33.5% | 145 | 33.5% | -0.10 | 0.42 | 0.30 | 0.55 | — |
| — | 7.80 | 9.10 | 8.45 | +0.78 | 32.4% | 150 | 32.4% | -0.22 | 1.38 | 1.10 | 1.65 | — |
| — | 4.70 | 5.40 | 5.05 | +0.60 | 31.6% | 155 | 31.6% | -0.40 | 2.70 | 2.60 | 2.80 | — |
| — | 2.35 | 2.90 | 2.62 | +0.40 | 31.1% | 160 | 31.1% | -0.61 | 5.40 | 5.00 | 5.80 | — |
| — | 1.00 | 1.50 | 1.25 | +0.22 | 30.8% | 165 | 30.8% | -0.79 | 9.25 | 8.60 | 9.90 | — |
| — | 0.45 | 0.65 | 0.55 | +0.10 | 30.8% | 170 | 30.8% | -0.91 | 13.50 | 12.70 | 14.30 | — |
| — | 0.05 | 0.35 | 0.20 | +0.04 | 31.0% | 175 | 31.0% | -0.98 | 18.20 | 17.00 | 19.40 | — |
| — | — | 0.35 | — | +0.01 | 31.4% | 180 | 31.4% | -1.00 | 23.25 | 22.20 | 24.30 | — |
| — | — | 0.25 | — | +0.00 | 31.9% | 185 | 31.9% | -1.00 | 28.10 | 26.80 | 29.40 | — |
| — | — | 0.05 | — | +0.00 | 32.6% | 190 | 32.6% | -1.00 | 32.90 | 31.10 | 34.70 | — |
| — | — | 0.45 | — | +0.00 | 33.4% | 195 | 33.4% | -1.00 | 38.00 | 36.10 | 39.90 | — |
| — | — | 1.15 | — | +0.00 | 34.3% | 200 | 34.3% | -1.00 | 43.15 | 41.10 | 45.20 | — |
| — | — | 0.40 | — | +0.00 | 36.3% | 210 | 36.3% | -1.00 | 53.10 | 51.10 | 55.10 | — |
| — | — | 0.05 | — | +0.00 | 38.4% | 220 | 38.4% | -1.00 | 63.15 | 61.10 | 65.20 | — |
| — | — | 2.15 | — | +0.00 | 40.7% | 230 | 40.7% | -1.00 | 73.15 | 72.10 | 74.20 | — |
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.