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 | |
| — | 51.00 | 54.65 | 52.83 | +0.97 | 37.3% | 105 | 37.3% | -0.04 | 0.66 | 0.17 | 1.14 | — |
| — | 46.35 | 50.00 | 48.17 | +0.95 | 36.4% | 110 | 36.4% | -0.05 | 0.98 | 0.47 | 1.50 | — |
| — | 41.80 | 45.25 | 43.52 | +0.93 | 35.7% | 115 | 35.7% | -0.07 | 1.32 | 0.82 | 1.83 | — |
| — | 37.40 | 41.20 | 39.30 | +0.91 | 35.1% | 120 | 35.1% | -0.10 | 1.86 | 1.49 | 2.23 | — |
| — | 33.15 | 36.65 | 34.90 | +0.88 | 34.6% | 125 | 34.6% | -0.13 | 2.50 | 1.74 | 3.25 | — |
| — | 29.05 | 32.65 | 30.85 | +0.84 | 34.2% | 130 | 34.2% | -0.16 | 3.15 | 2.05 | 4.25 | — |
| — | 25.05 | 28.75 | 26.90 | +0.80 | 33.8% | 135 | 33.8% | -0.21 | 4.58 | 3.40 | 5.75 | — |
| 139 | 21.65 | 25.25 | 23.45 | +0.75 | 33.5% | 140 | 33.5% | -0.26 | 6.42 | 5.85 | 7.00 | — |
| — | 18.15 | 21.80 | 19.98 | +0.70 | 33.1% | 145 | 33.1% | -0.31 | 8.32 | 7.40 | 9.25 | 313 |
| — | 16.75 | 18.00 | 17.38 | +0.64 | 32.8% | 150 | 32.8% | -0.37 | 9.93 | 9.30 | 10.55 | — |
| — | 12.85 | 15.60 | 14.22 | +0.58 | 32.5% | 155 | 32.5% | -0.43 | 12.18 | 11.55 | 12.80 | — |
| — | 11.55 | 12.65 | 12.10 | +0.52 | 32.2% | 160 | 32.2% | -0.49 | 14.80 | 14.10 | 15.50 | — |
| — | 9.55 | 11.30 | 10.43 | +0.46 | 31.9% | 165 | 31.9% | -0.56 | 17.45 | 15.75 | 19.15 | — |
| — | 7.80 | 9.55 | 8.68 | +0.40 | 31.6% | 170 | 31.6% | -0.62 | 20.62 | 18.80 | 22.45 | — |
| — | 6.35 | 7.75 | 7.05 | +0.35 | 31.4% | 175 | 31.4% | -0.68 | 23.88 | 21.90 | 25.85 | — |
| — | 4.40 | 5.70 | 5.05 | +0.29 | 31.1% | 180 | 31.1% | -0.73 | 27.65 | 25.70 | 29.60 | — |
| — | 4.10 | 5.45 | 4.78 | +0.25 | 30.9% | 185 | 30.9% | -0.78 | 31.60 | 29.70 | 33.50 | — |
| — | 1.39 | 4.95 | 3.17 | +0.21 | 30.8% | 190 | 30.8% | -0.82 | 35.77 | 33.90 | 37.65 | — |
| — | 1.08 | 4.00 | 2.54 | +0.17 | 30.7% | 195 | 30.7% | -0.86 | 40.17 | 38.30 | 42.05 | — |
| — | 0.80 | 3.30 | 2.05 | +0.14 | 30.6% | 200 | 30.6% | -0.89 | 44.67 | 42.85 | 46.50 | — |
| — | 0.42 | 2.09 | 1.25 | +0.09 | 30.8% | 210 | 30.8% | -0.95 | 54.00 | 52.25 | 55.75 | — |
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.