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 | |
| — | 50.20 | 53.40 | 51.80 | +0.99 | 40.1% | 105 | 40.1% | -0.02 | — | — | 0.62 | — |
| — | 46.15 | 48.80 | 47.48 | +0.98 | 38.6% | 110 | 38.6% | -0.03 | 0.38 | 0.05 | 0.70 | — |
| — | 41.65 | 43.95 | 42.80 | +0.97 | 37.3% | 115 | 37.3% | -0.04 | 0.47 | 0.21 | 0.73 | — |
| — | 36.65 | 39.10 | 37.88 | +0.95 | 36.1% | 120 | 36.1% | -0.06 | 0.88 | 0.45 | 1.31 | — |
| — | 31.45 | 34.00 | 32.73 | +0.93 | 35.0% | 125 | 35.0% | -0.08 | 1.34 | 0.89 | 1.79 | — |
| — | 27.80 | 29.85 | 28.82 | +0.89 | 34.1% | 130 | 34.1% | -0.12 | 2.10 | 1.27 | 2.93 | — |
| — | 22.90 | 25.65 | 24.27 | +0.85 | 33.3% | 135 | 33.3% | -0.16 | 2.79 | 1.72 | 3.85 | — |
| — | 19.40 | 22.25 | 20.82 | +0.79 | 32.6% | 140 | 32.6% | -0.22 | 3.63 | 2.56 | 4.70 | — |
| — | 15.95 | 17.65 | 16.80 | +0.73 | 32.0% | 145 | 32.0% | -0.28 | 5.30 | 4.35 | 6.25 | — |
| — | 12.95 | 14.25 | 13.60 | +0.65 | 31.6% | 150 | 31.6% | -0.36 | 6.75 | 5.40 | 8.10 | — |
| — | 10.25 | 12.10 | 11.18 | +0.57 | 31.2% | 155 | 31.2% | -0.44 | 9.03 | 7.60 | 10.45 | — |
| — | 7.10 | 9.20 | 8.15 | +0.48 | 30.9% | 160 | 30.9% | -0.53 | 11.68 | 10.30 | 13.05 | — |
| — | 5.85 | 7.80 | 6.83 | +0.40 | 30.7% | 165 | 30.7% | -0.61 | 14.35 | 12.90 | 15.80 | — |
| — | 3.65 | 5.85 | 4.75 | +0.33 | 30.5% | 170 | 30.5% | -0.68 | 17.93 | 16.00 | 19.85 | — |
| — | 2.32 | 4.70 | 3.51 | +0.26 | 30.5% | 175 | 30.5% | -0.75 | 21.65 | 19.75 | 23.55 | — |
| — | 1.45 | 3.60 | 2.52 | +0.21 | 30.5% | 180 | 30.5% | -0.81 | 25.75 | 23.85 | 27.65 | — |
| — | 1.31 | 1.90 | 1.60 | +0.16 | 30.6% | 185 | 30.6% | -0.85 | 30.02 | 28.20 | 31.85 | — |
| — | 0.24 | 1.75 | 0.99 | +0.12 | 30.7% | 190 | 30.7% | -0.89 | 34.52 | 32.70 | 36.35 | — |
| — | 0.08 | 1.92 | 1.00 | +0.09 | 30.9% | 195 | 30.9% | -0.92 | 39.17 | 37.35 | 41.00 | — |
| — | 0.02 | 1.00 | 0.51 | +0.07 | 31.1% | 200 | 31.1% | -0.95 | 44.00 | 42.20 | 45.80 | — |
| — | — | 0.72 | — | +0.04 | 31.7% | 210 | 31.7% | -1.00 | 53.92 | 52.25 | 55.60 | — |
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.