Spot 156.33
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.45 | 30.05 | 28.25 | +1.00 | 48.4% | 128 | 48.4% | -0.00 | — | — | 2.13 | — |
| — | 25.50 | 29.05 | 27.27 | +1.00 | 48.4% | 129 | 48.4% | -0.00 | — | — | 2.14 | — |
| — | 24.50 | 28.00 | 26.25 | +1.00 | 48.2% | 130 | 48.2% | -0.00 | — | — | 1.56 | — |
| — | 23.50 | 27.10 | 25.30 | +1.00 | 47.8% | 131 | 47.8% | -0.00 | 0.14 | 0.01 | 0.28 | — |
| — | 22.60 | 26.00 | 24.30 | +1.00 | 47.3% | 132 | 47.3% | -0.00 | — | — | 1.59 | — |
| — | 21.50 | 25.10 | 23.30 | +0.99 | 46.6% | 133 | 46.6% | -0.01 | — | — | 1.55 | — |
| — | 20.50 | 24.10 | 22.30 | +0.99 | 45.8% | 134 | 45.8% | -0.01 | — | — | 2.15 | — |
| — | 19.50 | 23.05 | 21.27 | +0.99 | 44.8% | 135 | — | — | — | — | 2.16 | — |
| — | 18.50 | 22.15 | 20.32 | +0.99 | 43.8% | 136 | — | — | — | — | 2.17 | — |
| — | 17.55 | 21.15 | 19.35 | +0.99 | 42.8% | 137 | — | — | — | — | 2.00 | — |
| — | 16.55 | 20.05 | 18.30 | +0.99 | 41.7% | 138 | 41.7% | -0.01 | — | — | 0.40 | — |
| — | 15.55 | 19.10 | 17.32 | — | — | 139 | — | — | — | — | 2.20 | — |
| — | 14.60 | 18.20 | 16.40 | +0.98 | 39.6% | 140 | 39.6% | -0.02 | 0.26 | 0.01 | 0.50 | — |
| — | 13.60 | 17.25 | 15.43 | — | — | 141 | 38.6% | -0.02 | — | — | 2.22 | — |
| — | 13.15 | 16.15 | 14.65 | +0.97 | 37.7% | 142 | 37.7% | -0.03 | — | — | 0.50 | — |
| — | 11.65 | 15.15 | 13.40 | +0.96 | 36.9% | 143 | — | — | — | — | 0.76 | — |
| — | 10.75 | 14.30 | 12.53 | +0.95 | 36.1% | 144 | 36.1% | -0.05 | — | — | 0.65 | — |
| — | 10.25 | 12.90 | 11.57 | — | — | 145 | — | — | — | — | 0.35 | — |
| — | 8.85 | 11.95 | 10.40 | +0.93 | 34.9% | 146 | — | — | — | — | 1.07 | — |
| — | 8.75 | 11.35 | 10.05 | +0.91 | 34.4% | 147 | — | — | 0.48 | 0.12 | 0.85 | — |
| — | 7.00 | 10.60 | 8.80 | +0.89 | 34.0% | 148 | 34.0% | -0.11 | 0.36 | 0.13 | 0.60 | — |
| — | 6.10 | 9.20 | 7.65 | +0.86 | 33.6% | 149 | 33.6% | -0.14 | 0.82 | 0.20 | 1.45 | — |
| — | 6.35 | 7.95 | 7.15 | +0.82 | 33.3% | 150 | 33.3% | -0.17 | 0.59 | 0.05 | 1.13 | — |
| — | 3.85 | 5.80 | 4.83 | +0.72 | 32.7% | 152.5 | 32.7% | -0.28 | 1.50 | 0.93 | 2.08 | — |
| — | 3.00 | 3.95 | 3.48 | +0.59 | 32.4% | 155 | 32.4% | -0.41 | 2.17 | 1.35 | 2.98 | — |
| — | 1.65 | 3.15 | 2.40 | +0.45 | 32.2% | 157.5 | 32.2% | -0.55 | 3.44 | 2.12 | 4.75 | — |
| — | 0.30 | 2.25 | 1.27 | +0.32 | 32.2% | 160 | 32.2% | -0.69 | 5.15 | 3.35 | 6.95 | — |
| — | — | 0.85 | — | +0.20 | 32.3% | 162.5 | 32.3% | -0.80 | 7.22 | 5.65 | 8.80 | — |
| — | 0.35 | 0.54 | 0.45 | +0.12 | 32.5% | 165 | 32.5% | -0.88 | 9.20 | 7.45 | 10.95 | — |
| — | — | 0.76 | — | +0.07 | 32.8% | 167.5 | 32.8% | -0.94 | 11.47 | 10.15 | 12.80 | — |
| 3 | — | 1.02 | — | +0.04 | 33.2% | 170 | 33.2% | -0.97 | 13.95 | 12.20 | 15.70 | — |
| — | — | 0.97 | — | +0.02 | 33.7% | 172.5 | 33.7% | -0.99 | 16.38 | 14.60 | 18.15 | — |
| — | — | 2.11 | — | +0.01 | 34.3% | 175 | 34.3% | -1.00 | 18.85 | 17.05 | 20.65 | — |
| — | — | 2.12 | — | +0.00 | 35.1% | 177.5 | 35.1% | -1.00 | 21.35 | 19.60 | 23.10 | — |
| — | — | 2.14 | — | +0.00 | 35.8% | 180 | 35.8% | -1.00 | 23.82 | 22.05 | 25.60 | — |
| — | — | 2.13 | — | +0.00 | 36.7% | 182.5 | 36.7% | -1.00 | 26.32 | 24.55 | 28.10 | — |
| — | — | 2.13 | — | +0.00 | 37.7% | 185 | 37.7% | -1.00 | 28.82 | 27.05 | 30.60 | — |
| — | — | 2.13 | — | +0.00 | 39.8% | 190 | 39.8% | -1.00 | 33.83 | 32.05 | 35.60 | — |
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.