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 | |
| — | 52.00 | 54.90 | 53.45 | +0.98 | 39.6% | 105 | 39.6% | -0.02 | 0.20 | 0.15 | 0.25 | — |
| — | 47.20 | 49.00 | 48.10 | +0.97 | 37.7% | 110 | 37.7% | -0.03 | 0.45 | 0.25 | 0.65 | — |
| — | 42.40 | 45.20 | 43.80 | +0.96 | 36.1% | 115 | 36.1% | -0.04 | 0.60 | 0.40 | 0.80 | — |
| — | 37.70 | 40.50 | 39.10 | +0.95 | 34.9% | 120 | 34.9% | -0.06 | 0.82 | 0.60 | 1.05 | — |
| — | 33.20 | 35.80 | 34.50 | +0.92 | 33.9% | 125 | 33.9% | -0.08 | 1.18 | 1.00 | 1.35 | — |
| — | 29.00 | 30.70 | 29.85 | — | — | 130 | 33.1% | -0.11 | 1.65 | 1.45 | 1.85 | — |
| — | 24.80 | 26.90 | 25.85 | +0.84 | 32.5% | 135 | 32.5% | -0.16 | 2.42 | 2.20 | 2.65 | — |
| — | 21.10 | 22.60 | 21.85 | +0.79 | 32.0% | 140 | 32.0% | -0.21 | 3.45 | 3.20 | 3.70 | — |
| — | 17.60 | 19.00 | 18.30 | +0.73 | 31.7% | 145 | 31.7% | -0.28 | 4.85 | 4.60 | 5.10 | — |
| — | 14.50 | 15.50 | 15.00 | +0.66 | 31.4% | 150 | 31.4% | -0.35 | 6.55 | 6.30 | 6.80 | — |
| — | 11.70 | 12.80 | 12.25 | +0.58 | 31.2% | 155 | — | — | 8.70 | 8.40 | 9.00 | — |
| — | 9.40 | 10.00 | 9.70 | — | — | 160 | 31.0% | -0.50 | 11.20 | 10.90 | 11.50 | — |
| — | 7.20 | 7.90 | 7.55 | +0.43 | 30.9% | 165 | 30.9% | -0.58 | 14.20 | 13.90 | 14.50 | — |
| — | 5.50 | 6.10 | 5.80 | +0.36 | 30.9% | 170 | 30.9% | -0.66 | 17.50 | 17.00 | 18.00 | — |
| — | 4.20 | 4.70 | 4.45 | +0.30 | 30.8% | 175 | 30.8% | -0.73 | 21.35 | 20.70 | 22.00 | — |
| — | 3.10 | 3.60 | 3.35 | +0.24 | 30.9% | 180 | 30.9% | -0.79 | 25.25 | 24.50 | 26.00 | — |
| — | 2.35 | 2.75 | 2.55 | +0.19 | 30.9% | 185 | 30.9% | -0.85 | 29.50 | 28.50 | 30.50 | — |
| — | 1.65 | 2.20 | 1.93 | +0.15 | 31.0% | 190 | 31.0% | -0.90 | 33.95 | 32.90 | 35.00 | — |
| — | 1.20 | 2.10 | 1.65 | +0.12 | 31.1% | 195 | 31.1% | -0.93 | 38.95 | 38.20 | 39.70 | — |
| — | 1.00 | 1.10 | 1.05 | +0.09 | 31.2% | 200 | 31.2% | -0.97 | 43.50 | 42.40 | 44.60 | — |
| — | 0.35 | 1.00 | 0.68 | +0.05 | 31.5% | 210 | 31.5% | -1.00 | 53.35 | 51.40 | 55.30 | — |
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.