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 | |
| — | 25.60 | 28.15 | 26.88 | +1.00 | 31.5% | 129 | 31.5% | -0.00 | — | — | 2.13 | — |
| — | 24.60 | 27.15 | 25.88 | +1.00 | 31.3% | 130 | 31.3% | -0.00 | — | — | 2.13 | — |
| — | 23.60 | 26.15 | 24.88 | +1.00 | 31.1% | 131 | 31.1% | -0.00 | — | — | 2.13 | — |
| — | 22.60 | 25.15 | 23.88 | +1.00 | 30.9% | 132 | 30.9% | -0.00 | — | — | 0.13 | — |
| — | 21.60 | 24.75 | 23.18 | +1.00 | 30.8% | 133 | 30.8% | -0.00 | — | — | 0.13 | — |
| — | 20.60 | 23.15 | 21.88 | +1.00 | 30.7% | 134 | 30.7% | -0.00 | — | — | 0.12 | — |
| — | 19.60 | 22.15 | 20.88 | +1.00 | 30.7% | 135 | 30.7% | -0.00 | — | — | 0.15 | — |
| — | 18.60 | 21.15 | 19.88 | +1.00 | 30.7% | 136 | 30.7% | -0.00 | — | — | 0.27 | — |
| — | 17.65 | 20.35 | 19.00 | +1.00 | 30.8% | 137 | 30.8% | -0.00 | — | — | 0.12 | — |
| — | 17.00 | 19.15 | 18.07 | +1.00 | 30.8% | 138 | 30.8% | -0.01 | — | — | 0.13 | — |
| — | 15.60 | 18.15 | 16.88 | — | — | 139 | — | — | — | — | 0.19 | — |
| — | 15.45 | 17.30 | 16.38 | +0.99 | 31.1% | 140 | 31.1% | -0.01 | 0.16 | 0.02 | 0.30 | — |
| — | 14.15 | 16.15 | 15.15 | +0.99 | 31.2% | 141 | 31.2% | -0.02 | 0.10 | 0.01 | 0.20 | — |
| — | 13.20 | 15.35 | 14.28 | +0.98 | 31.3% | 142 | 31.3% | -0.03 | 0.18 | 0.01 | 0.35 | — |
| — | 12.35 | 14.85 | 13.60 | +0.98 | 31.4% | 143 | 31.4% | -0.04 | 0.17 | 0.10 | 0.24 | — |
| — | 11.55 | 13.85 | 12.70 | +0.97 | 31.4% | 144 | 31.4% | -0.06 | 0.20 | 0.10 | 0.31 | — |
| — | 11.40 | 12.15 | 11.78 | +0.95 | 31.4% | 145 | 31.4% | -0.07 | 0.28 | 0.25 | 0.30 | — |
| — | 9.40 | 11.40 | 10.40 | +0.94 | 31.3% | 146 | 31.3% | -0.09 | 0.53 | 0.29 | 0.76 | — |
| — | 8.75 | 10.25 | 9.50 | +0.92 | 31.2% | 147 | 31.2% | -0.12 | 0.54 | 0.38 | 0.70 | — |
| — | 8.05 | 9.35 | 8.70 | +0.90 | 31.0% | 148 | 31.0% | -0.15 | 0.69 | 0.52 | 0.86 | — |
| — | 7.20 | 8.50 | 7.85 | +0.87 | 30.8% | 149 | 30.8% | -0.18 | 0.82 | 0.60 | 1.04 | — |
| — | 7.00 | 7.85 | 7.42 | +0.83 | 30.6% | 150 | 30.6% | -0.21 | 0.93 | 0.83 | 1.02 | — |
| — | 5.05 | 5.70 | 5.38 | +0.73 | 29.9% | 152.5 | 29.9% | -0.33 | 1.66 | 1.52 | 1.80 | — |
| — | 3.65 | 4.00 | 3.83 | +0.60 | 29.4% | 155 | 29.4% | -0.46 | 2.67 | 2.40 | 2.94 | — |
| — | 2.11 | 2.50 | 2.31 | +0.46 | 29.2% | 157.5 | 29.2% | -0.60 | 4.33 | 3.45 | 5.20 | — |
| — | 1.39 | 1.62 | 1.50 | +0.33 | 29.2% | 160 | 29.2% | -0.72 | 6.03 | 5.30 | 6.75 | — |
| — | 0.72 | 0.95 | 0.83 | +0.22 | 29.7% | 162.5 | 29.7% | -0.82 | 7.90 | 7.00 | 8.80 | — |
| — | 0.42 | 0.50 | 0.46 | +0.14 | 30.5% | 165 | 30.5% | -0.89 | 10.15 | 9.30 | 11.00 | — |
| — | 0.19 | 0.45 | 0.32 | +0.09 | 31.8% | 167.5 | 31.8% | -0.93 | 12.53 | 11.45 | 13.60 | — |
| — | 0.10 | 0.26 | 0.18 | +0.06 | 33.4% | 170 | 33.4% | -0.95 | 15.22 | 13.90 | 16.55 | — |
| — | 0.03 | 0.13 | 0.08 | +0.04 | 35.3% | 172.5 | 35.3% | -0.97 | 17.65 | 16.30 | 19.00 | — |
| — | — | 0.10 | — | +0.03 | 37.4% | 175 | 37.4% | -0.98 | 20.18 | 18.90 | 21.45 | — |
| — | — | 0.10 | — | +0.02 | 39.6% | 177.5 | 39.6% | -0.98 | 22.60 | 21.25 | 23.95 | — |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 42.0% | 180 | 42.0% | -0.99 | 25.12 | 23.80 | 26.45 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 46.7% | 185 | 46.7% | -0.99 | 30.07 | 28.75 | 31.40 | — |
| — | 0.01 | 0.24 | 0.12 | +0.01 | 51.2% | 190 | 51.2% | -0.99 | 35.02 | 33.65 | 36.40 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 55.3% | 195 | 55.3% | -1.00 | 40.05 | 38.70 | 41.40 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 58.7% | 200 | 58.7% | -1.00 | 45.12 | 43.90 | 46.35 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 61.1% | 205 | 61.1% | -1.00 | 50.02 | 48.70 | 51.35 | — |
| — | — | 0.06 | — | +0.00 | 62.4% | 210 | 62.4% | -1.00 | 55.02 | 53.70 | 56.35 | — |
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.