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 | |
| — | 25.15 | 28.70 | 26.93 | +0.96 | 38.7% | 130 | 38.7% | -0.04 | — | — | 0.74 | — |
| — | 21.40 | 25.20 | 23.30 | +0.94 | 38.2% | 134 | 38.2% | -0.06 | 1.38 | 0.01 | 2.75 | — |
| — | 20.50 | 24.40 | 22.45 | +0.93 | 38.1% | 135 | 38.1% | -0.07 | 0.67 | 0.21 | 1.13 | — |
| — | 19.60 | 23.45 | 21.52 | +0.92 | 38.0% | 136 | 38.0% | -0.08 | 1.12 | 0.20 | 2.04 | — |
| — | 18.70 | 22.35 | 20.52 | +0.91 | 37.9% | 137 | 37.9% | -0.09 | 1.53 | 0.01 | 3.05 | — |
| — | 17.85 | 21.40 | 19.62 | +0.90 | 37.8% | 138 | 37.8% | -0.10 | 1.73 | 0.30 | 3.15 | — |
| — | 16.95 | 20.70 | 18.82 | +0.89 | 37.7% | 139 | 37.7% | -0.11 | — | — | 3.30 | — |
| — | 16.10 | 19.75 | 17.93 | +0.87 | 37.6% | 140 | 37.6% | -0.13 | 1.19 | 0.47 | 1.91 | — |
| — | 15.25 | 18.85 | 17.05 | +0.86 | 37.5% | 141 | 37.5% | -0.14 | 1.85 | 0.75 | 2.95 | — |
| — | 14.45 | 18.05 | 16.25 | +0.84 | 37.4% | 142 | 37.4% | -0.16 | 1.80 | 0.51 | 3.10 | — |
| — | 13.80 | 17.25 | 15.53 | +0.83 | 37.3% | 143 | 37.3% | -0.17 | 2.21 | 0.52 | 3.90 | — |
| — | 12.80 | 16.40 | 14.60 | +0.81 | 37.2% | 144 | 37.2% | -0.19 | 2.25 | 0.71 | 3.80 | — |
| — | 12.00 | 15.65 | 13.82 | +0.79 | 37.0% | 145 | 37.0% | -0.21 | 2.73 | 1.12 | 4.35 | — |
| — | 11.25 | 14.90 | 13.07 | +0.77 | 36.9% | 146 | 36.9% | -0.23 | 2.61 | 1.17 | 4.05 | — |
| — | 10.65 | 14.15 | 12.40 | +0.75 | 36.8% | 147 | 36.8% | -0.25 | 3.10 | 1.40 | 4.80 | — |
| — | 9.75 | 13.35 | 11.55 | +0.73 | 36.7% | 148 | 36.7% | -0.27 | 3.05 | 1.10 | 5.00 | — |
| — | 9.55 | 12.55 | 11.05 | +0.71 | 36.6% | 149 | 36.6% | -0.29 | 3.43 | 1.96 | 4.90 | 7 |
| — | 8.35 | 11.75 | 10.05 | +0.69 | 36.5% | 150 | 36.5% | -0.31 | 3.94 | 2.29 | 5.60 | — |
| — | 6.75 | 10.10 | 8.43 | +0.63 | 36.3% | 152.5 | 36.3% | -0.37 | 4.57 | 2.59 | 6.55 | — |
| — | 6.55 | 8.40 | 7.47 | +0.57 | 36.1% | 155 | 36.1% | -0.44 | 5.67 | 3.70 | 7.65 | — |
| — | 4.90 | 6.75 | 5.83 | +0.50 | 35.9% | 157.5 | 35.9% | -0.50 | 7.17 | 5.50 | 8.85 | — |
| — | 2.87 | 6.70 | 4.79 | +0.44 | 35.8% | 160 | 35.8% | -0.57 | 8.28 | 6.35 | 10.20 | — |
| — | 2.51 | 5.25 | 3.88 | +0.38 | 35.7% | 162.5 | 35.7% | -0.63 | 9.80 | 7.90 | 11.70 | — |
| — | 1.00 | 4.95 | 2.98 | +0.32 | 35.7% | 165 | 35.7% | -0.69 | 11.47 | 9.60 | 13.35 | — |
| — | 0.98 | 3.65 | 2.31 | +0.27 | 35.8% | 167.5 | 35.8% | -0.74 | 13.32 | 11.50 | 15.15 | — |
| — | 0.63 | 2.80 | 1.72 | +0.22 | 35.9% | 170 | 35.9% | -0.79 | 15.25 | 13.40 | 17.10 | — |
| — | 0.10 | 2.52 | 1.31 | +0.18 | 36.2% | 172.5 | 36.2% | -0.83 | 17.38 | 15.55 | 19.20 | — |
| — | 0.12 | 2.18 | 1.15 | +0.15 | 36.6% | 175 | 36.6% | -0.86 | 19.52 | 17.70 | 21.35 | — |
| — | 0.08 | 2.83 | 1.46 | +0.12 | 37.1% | 177.5 | 37.1% | -0.89 | 21.80 | 20.00 | 23.60 | — |
| — | 0.06 | 2.64 | 1.35 | +0.10 | 37.7% | 180 | 37.7% | -0.91 | 24.15 | 22.35 | 25.95 | — |
| — | — | 2.42 | — | +0.07 | 39.4% | 185 | 39.4% | -0.94 | 28.95 | 27.15 | 30.75 | — |
| — | — | 2.30 | — | +0.05 | 41.8% | 190 | 41.8% | -0.96 | 33.80 | 31.95 | 35.65 | — |
| — | — | 2.24 | — | +0.05 | 45.0% | 195 | 45.0% | -0.97 | 38.65 | 36.65 | 40.65 | — |
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.