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 | |
| — | 24.80 | 28.40 | 26.60 | +0.99 | 43.8% | 130 | 43.8% | -0.01 | — | — | 2.23 | — |
| 0 | 22.80 | 26.50 | 24.65 | +0.98 | 43.6% | 132 | 43.6% | -0.02 | 0.41 | 0.10 | 0.72 | 11 |
| 0 | 21.85 | 25.30 | 23.57 | +0.98 | 43.5% | 133 | 43.5% | -0.02 | — | — | 2.31 | 19 |
| 0 | 20.90 | 24.60 | 22.75 | +0.97 | 43.3% | 134 | 43.3% | -0.03 | — | — | 2.35 | 10 |
| 1 | 20.55 | 23.70 | 22.12 | +0.96 | 43.2% | 135 | 43.2% | -0.04 | 0.34 | 0.07 | 0.61 | — |
| — | 19.00 | 22.75 | 20.88 | +0.96 | 43.1% | 136 | 43.1% | -0.04 | 0.61 | 0.01 | 1.22 | — |
| — | 18.85 | 21.85 | 20.35 | +0.95 | 42.9% | 137 | 42.9% | -0.05 | 1.09 | 0.03 | 2.15 | — |
| — | 17.15 | 20.85 | 19.00 | +0.94 | 42.8% | 138 | 42.8% | -0.06 | — | — | 2.59 | — |
| — | 16.10 | 20.00 | 18.05 | +0.93 | 42.7% | 139 | 42.7% | -0.07 | — | — | 2.61 | — |
| — | 15.75 | 19.10 | 17.43 | +0.92 | 42.6% | 140 | 42.6% | -0.08 | — | — | 1.50 | — |
| — | 14.35 | 18.15 | 16.25 | — | — | 141 | — | — | — | — | 1.87 | — |
| — | 13.75 | 17.30 | 15.53 | — | — | 142 | — | — | — | — | 2.67 | — |
| — | 12.65 | 16.20 | 14.43 | — | — | 143 | — | — | — | — | 2.48 | — |
| — | 12.25 | 15.45 | 13.85 | +0.86 | 42.1% | 144 | 42.1% | -0.14 | 1.28 | 0.07 | 2.50 | — |
| — | 11.45 | 14.65 | 13.05 | +0.84 | 42.0% | 145 | 42.0% | -0.17 | 1.72 | 0.09 | 3.35 | — |
| — | 10.15 | 13.80 | 11.97 | +0.81 | 41.9% | 146 | 41.9% | -0.19 | 1.67 | 0.29 | 3.05 | — |
| — | 9.85 | 13.00 | 11.43 | +0.79 | 41.8% | 147 | 41.8% | -0.21 | 1.89 | 0.72 | 3.05 | — |
| — | 8.60 | 12.25 | 10.43 | +0.77 | 41.8% | 148 | 41.8% | -0.23 | 2.18 | 0.71 | 3.65 | — |
| — | 8.45 | 11.10 | 9.78 | +0.74 | 41.7% | 149 | 41.7% | -0.26 | 1.72 | 0.96 | 2.48 | — |
| — | 7.60 | 10.35 | 8.97 | +0.71 | 41.6% | 150 | 41.6% | -0.29 | 2.88 | 1.26 | 4.50 | — |
| — | 6.15 | 8.70 | 7.42 | +0.64 | 41.5% | 152.5 | 41.5% | -0.36 | 3.33 | 1.75 | 4.90 | — |
| — | 4.35 | 6.60 | 5.47 | +0.57 | 41.3% | 155 | 41.3% | -0.44 | 5.10 | 3.80 | 6.40 | — |
| — | 4.25 | 5.20 | 4.72 | +0.49 | 41.2% | 157.5 | 41.2% | -0.51 | 6.00 | 4.35 | 7.65 | — |
| — | 3.15 | 4.90 | 4.03 | +0.41 | 41.1% | 160 | 41.1% | -0.59 | 7.17 | 5.45 | 8.90 | — |
| — | 1.33 | 3.35 | 2.34 | +0.34 | 41.0% | 162.5 | 41.0% | -0.67 | 8.80 | 6.90 | 10.70 | — |
| — | 1.51 | 3.00 | 2.25 | +0.27 | 40.9% | 165 | 40.9% | -0.73 | 10.62 | 9.30 | 11.95 | — |
| — | 0.09 | 2.49 | 1.29 | +0.21 | 40.9% | 167.5 | 40.9% | -0.79 | 12.65 | 10.85 | 14.45 | — |
| — | — | 2.36 | — | +0.16 | 40.8% | 170 | 40.8% | -0.85 | 14.70 | 12.85 | 16.55 | — |
| 8 | — | 1.50 | — | +0.12 | 40.7% | 172.5 | 40.7% | -0.89 | 17.18 | 15.60 | 18.75 | — |
| — | — | 0.85 | — | +0.09 | 40.5% | 175 | 40.5% | -0.92 | 19.15 | 17.85 | 20.45 | 0 |
| — | — | 0.65 | — | +0.06 | 40.4% | 177.5 | — | — | 21.62 | 19.75 | 23.50 | — |
| — | — | 2.38 | — | — | — | 180 | — | — | 23.98 | 22.20 | 25.75 | — |
| — | — | 2.25 | — | — | — | 185 | — | — | 28.88 | 27.10 | 30.65 | — |
| — | — | 2.18 | — | +0.01 | 39.6% | 190 | 39.6% | -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.