Spot 156.45
· 172 contratti su 4 scadenze
· fonte ibkr
· catturata 06/10 02:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.60 | 48.40 | 46.50 | +1.00 | 48.4% | 110 | 48.4% | -0.00 | — | — | 0.60 | — |
| — | 39.70 | 43.60 | 41.65 | +1.00 | 46.0% | 115 | — | — | — | — | 0.40 | — |
| — | 34.70 | 38.80 | 36.75 | — | — | 120 | — | — | — | — | 0.20 | — |
| — | 30.80 | 32.20 | 31.50 | — | — | 125 | — | — | — | — | 0.20 | — |
| — | 25.80 | 27.20 | 26.50 | — | — | 130 | — | — | — | — | 0.05 | — |
| — | 20.80 | 22.30 | 21.55 | — | — | 135 | — | — | — | — | 0.10 | — |
| — | 15.90 | 17.40 | 16.65 | — | — | 140 | — | — | — | — | 0.35 | — |
| — | 11.20 | 12.70 | 11.95 | — | — | 145 | — | — | 0.45 | 0.30 | 0.60 | — |
| — | 7.10 | 8.40 | 7.75 | +0.78 | 33.8% | 150 | 33.8% | -0.22 | 1.15 | 1.00 | 1.30 | — |
| — | 4.10 | 4.60 | 4.35 | +0.59 | 33.1% | 155 | 33.1% | -0.42 | 2.70 | 2.40 | 3.00 | — |
| — | 2.00 | 2.20 | 2.10 | +0.37 | 32.9% | 160 | 32.9% | -0.64 | 5.45 | 5.10 | 5.80 | — |
| — | 0.80 | 1.15 | 0.97 | +0.19 | 33.4% | 165 | 33.4% | -0.81 | 9.05 | 8.30 | 9.80 | — |
| — | 0.25 | 0.45 | 0.35 | +0.09 | 34.4% | 170 | 34.4% | -0.92 | 13.90 | 13.20 | 14.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.04 | 35.7% | 175 | 35.7% | -0.97 | 18.75 | 18.00 | 19.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 36.4% | 180 | 36.4% | -1.00 | 24.05 | 22.80 | 25.30 | 20 |
| 614 | — | 0.15 | — | +0.00 | 36.4% | 185 | 36.4% | -1.00 | 29.05 | 27.60 | 30.50 | 0 |
| 406 | — | 0.05 | — | +0.00 | 35.9% | 190 | 35.9% | -1.00 | 34.05 | 32.80 | 35.30 | 0 |
| 1,626 | — | 0.40 | — | +0.00 | 35.5% | 195 | 35.5% | -1.00 | 38.95 | 37.40 | 40.50 | 0 |
| 260 | — | 0.25 | — | +0.00 | 35.5% | 200 | 35.5% | -1.00 | 43.55 | 41.60 | 45.50 | — |
| — | — | 0.40 | — | +0.00 | 36.8% | 210 | 36.8% | -1.00 | 53.60 | 51.60 | 55.60 | — |
| — | — | 0.05 | — | +0.00 | 38.8% | 220 | 38.8% | -1.00 | 63.65 | 61.70 | 65.60 | — |
| — | — | 2.15 | — | +0.00 | 41.1% | 230 | 41.1% | -1.00 | 73.50 | 71.40 | 75.60 | — |
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.