Spot 156.60
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.60 | 27.20 | 25.90 | +1.00 | 28.9% | 130 | 28.9% | +0.00 | — | — | 0.09 | — |
| — | 23.70 | 26.00 | 24.85 | +1.00 | 28.5% | 131 | 28.5% | +0.00 | — | — | 2.13 | — |
| — | 22.75 | 25.00 | 23.88 | +1.00 | 28.1% | 132 | 28.1% | +0.00 | — | — | 0.17 | — |
| — | 21.55 | 24.00 | 22.77 | +1.00 | 27.7% | 133 | 27.7% | +0.00 | — | — | 2.13 | — |
| — | 20.55 | 23.20 | 21.88 | +1.00 | 27.4% | 134 | 27.4% | +0.00 | — | — | 0.10 | — |
| — | 20.40 | 22.05 | 21.23 | +1.00 | 27.1% | 135 | 27.1% | +0.00 | — | — | 0.13 | — |
| — | 19.10 | 21.20 | 20.15 | +1.00 | 26.9% | 136 | 26.9% | +0.00 | — | — | 0.14 | — |
| — | 18.40 | 20.20 | 19.30 | +1.00 | 27.1% | 137 | 27.1% | +0.00 | — | — | 0.10 | — |
| — | 16.55 | 19.10 | 17.82 | +1.00 | 27.7% | 138 | 27.7% | +0.00 | — | — | 0.14 | — |
| — | 16.35 | 18.20 | 17.27 | +1.00 | 29.3% | 139 | 29.3% | +0.00 | — | — | 0.31 | — |
| — | 15.75 | 17.15 | 16.45 | +1.00 | 32.1% | 140 | 32.1% | -0.00 | — | — | 0.01 | — |
| — | 14.15 | 16.20 | 15.18 | +1.00 | 36.1% | 141 | 36.1% | -0.00 | — | — | 0.02 | — |
| — | 13.30 | 15.20 | 14.25 | +1.00 | 40.6% | 142 | 40.6% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 12.15 | 14.10 | 13.12 | +1.00 | 44.2% | 143 | 44.2% | -0.00 | — | — | 0.11 | — |
| — | 11.40 | 13.10 | 12.25 | +0.99 | 45.5% | 144 | 45.5% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 10.75 | 11.90 | 11.32 | +0.99 | 44.1% | 145 | 44.1% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 9.20 | 11.10 | 10.15 | +0.99 | 40.6% | 146 | 40.6% | -0.01 | — | — | 0.06 | — |
| — | 8.55 | 10.20 | 9.38 | +0.99 | 36.3% | 147 | 36.3% | -0.01 | — | — | 0.30 | — |
| — | 7.75 | 9.20 | 8.47 | +0.99 | 32.4% | 148 | 32.4% | -0.01 | — | — | 0.25 | — |
| — | 7.10 | 8.00 | 7.55 | +0.99 | 29.6% | 149 | 29.6% | -0.01 | — | — | 0.11 | — |
| — | 6.30 | 6.90 | 6.60 | +0.98 | 27.9% | 150 | 27.9% | -0.02 | 0.06 | 0.03 | 0.09 | — |
| — | 3.95 | 4.60 | 4.28 | +0.91 | 26.1% | 152.5 | 26.1% | -0.09 | 0.14 | 0.12 | 0.16 | — |
| — | 2.09 | 2.25 | 2.17 | +0.71 | 25.2% | 155 | 25.2% | -0.29 | 0.51 | 0.42 | 0.60 | — |
| — | 0.55 | 0.81 | 0.68 | +0.38 | 24.7% | 157.5 | 24.7% | -0.62 | 1.71 | 1.38 | 2.03 | — |
| — | 0.16 | 0.22 | 0.19 | +0.12 | 24.8% | 160 | 24.8% | -0.88 | 3.98 | 3.15 | 4.80 | — |
| — | — | 0.10 | — | +0.02 | 25.1% | 162.5 | 25.1% | -0.98 | 6.53 | 5.70 | 7.35 | — |
| — | — | 0.02 | — | +0.00 | 25.5% | 165 | 25.5% | -1.00 | 8.97 | 8.00 | 9.95 | — |
| — | — | 2.13 | — | +0.00 | 25.9% | 167.5 | 25.9% | -1.00 | 11.85 | 10.70 | 13.00 | — |
| — | — | 0.10 | — | +0.00 | 26.4% | 170 | 26.4% | -1.00 | 14.25 | 13.00 | 15.50 | — |
| — | — | 2.13 | — | +0.00 | 26.9% | 172.5 | 26.9% | -1.00 | 16.73 | 15.45 | 18.00 | — |
| — | — | 2.13 | — | +0.00 | 27.6% | 175 | 27.6% | -1.00 | 19.35 | 18.20 | 20.50 | — |
| — | — | 2.13 | — | +0.00 | 29.0% | 180 | 29.0% | -1.00 | 24.38 | 23.25 | 25.50 | — |
| — | — | 2.13 | — | +0.00 | 30.7% | 185 | 30.7% | -1.00 | 29.25 | 28.00 | 30.50 | — |
| — | — | 2.13 | — | +0.00 | 32.5% | 190 | 32.5% | -1.00 | 34.25 | 33.00 | 35.50 | — |
| — | — | 2.13 | — | +0.00 | 34.5% | 195 | 34.5% | -1.00 | 39.40 | 38.30 | 40.50 | — |
| — | — | 2.13 | — | +0.00 | 36.7% | 200 | 36.7% | -1.00 | 44.35 | 43.20 | 45.50 | — |
| — | — | 2.13 | — | +0.00 | 41.5% | 210 | 41.5% | -1.00 | 54.40 | 53.30 | 55.50 | — |
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.