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 | 28.60 | 26.60 | +1.00 | 26.7% | 130 | 26.7% | -0.01 | — | — | 0.76 | — |
| — | 21.65 | 25.60 | 23.62 | +1.00 | 26.6% | 133 | 26.6% | -0.02 | 0.39 | 0.01 | 0.76 | — |
| — | 20.80 | 24.55 | 22.68 | +1.00 | 26.6% | 134 | 26.6% | -0.02 | 0.26 | 0.03 | 0.49 | — |
| — | 19.65 | 23.60 | 21.62 | +1.00 | 26.5% | 135 | 26.5% | -0.03 | 0.36 | 0.03 | 0.69 | — |
| — | 18.65 | 21.20 | 19.93 | +0.99 | 26.4% | 136 | 26.4% | -0.03 | 0.46 | 0.06 | 0.85 | — |
| — | 17.65 | 20.30 | 18.98 | +0.99 | 26.3% | 137 | 26.3% | -0.04 | 0.50 | 0.20 | 0.80 | — |
| — | 16.70 | 19.25 | 17.98 | +0.99 | 26.1% | 138 | 26.1% | -0.05 | 0.46 | 0.14 | 0.77 | — |
| — | 15.70 | 18.45 | 17.07 | +0.98 | 25.9% | 139 | 25.9% | -0.06 | 0.49 | 0.19 | 0.79 | — |
| — | 14.75 | 17.45 | 16.10 | +0.97 | 25.7% | 140 | 25.7% | -0.07 | 0.47 | 0.17 | 0.77 | — |
| — | 13.80 | 16.30 | 15.05 | +0.97 | 25.5% | 141 | 25.5% | -0.08 | 0.58 | 0.29 | 0.88 | — |
| — | 13.15 | 15.55 | 14.35 | +0.95 | 25.2% | 142 | 25.2% | -0.09 | 0.45 | 0.19 | 0.71 | — |
| — | 12.20 | 14.80 | 13.50 | +0.94 | 25.0% | 143 | 25.0% | -0.11 | 0.61 | 0.41 | 0.82 | — |
| — | 11.55 | 13.65 | 12.60 | +0.93 | 24.7% | 144 | 24.7% | -0.12 | 0.73 | 0.59 | 0.88 | — |
| — | 10.40 | 12.75 | 11.57 | +0.91 | 24.4% | 145 | 24.4% | -0.14 | 0.81 | 0.57 | 1.04 | — |
| — | 9.75 | 11.50 | 10.62 | +0.88 | 24.2% | 146 | 24.2% | -0.16 | 1.02 | 0.79 | 1.26 | — |
| — | 8.85 | 10.95 | 9.90 | — | — | 147 | — | — | 1.16 | 0.98 | 1.34 | — |
| — | 8.05 | 9.80 | 8.93 | — | — | 148 | 23.6% | -0.21 | 1.29 | 1.09 | 1.50 | — |
| — | 7.95 | 9.65 | 8.80 | +0.80 | 23.4% | 149 | — | — | 1.52 | 1.30 | 1.75 | — |
| — | 7.25 | 8.20 | 7.72 | — | — | 150 | — | — | 1.80 | 1.53 | 2.08 | — |
| — | 5.60 | 6.55 | 6.08 | — | — | 152.5 | 22.6% | -0.36 | 2.63 | 2.43 | 2.84 | — |
| — | 4.25 | 5.25 | 4.75 | +0.56 | 22.1% | 155 | 22.1% | -0.45 | 3.62 | 3.30 | 3.95 | — |
| — | 3.05 | 3.40 | 3.23 | — | — | 157.5 | — | — | 5.38 | 4.50 | 6.25 | — |
| — | 2.00 | 2.96 | 2.48 | — | — | 160 | — | — | 6.55 | 6.05 | 7.05 | — |
| — | 1.39 | 1.88 | 1.64 | — | — | 162.5 | — | — | 8.62 | 7.65 | 9.60 | — |
| — | 0.87 | 1.25 | 1.06 | +0.20 | 22.0% | 165 | — | — | 11.05 | 9.85 | 12.25 | — |
| — | 0.33 | 0.88 | 0.60 | — | — | 167.5 | 22.5% | -0.88 | 12.82 | 11.80 | 13.85 | — |
| — | 0.22 | 0.63 | 0.42 | +0.10 | 23.2% | 170 | — | — | 15.12 | 13.85 | 16.40 | — |
| — | 0.05 | 1.53 | 0.79 | — | — | 172.5 | — | — | 17.93 | 16.75 | 19.10 | — |
| — | — | 1.82 | — | — | — | 175 | — | — | 20.10 | 18.70 | 21.50 | — |
| — | — | 1.91 | — | — | — | 177.5 | — | — | 22.68 | 21.40 | 23.95 | — |
| — | — | 1.98 | — | — | — | 180 | — | — | 25.20 | 23.95 | 26.45 | — |
| — | — | 2.15 | — | — | — | 185 | — | — | 30.15 | 28.90 | 31.40 | — |
| — | — | 2.14 | — | +0.02 | 32.2% | 190 | 32.2% | -0.99 | 35.12 | 33.85 | 36.40 | — |
| — | — | 2.13 | — | — | — | 195 | 34.0% | -1.00 | 40.05 | 38.75 | 41.35 | — |
| — | — | 2.13 | — | — | — | 200 | — | — | 45.12 | 43.85 | 46.40 | — |
| — | — | 2.13 | — | — | — | 205 | 35.8% | -1.00 | 50.10 | 48.85 | 51.35 | — |
| — | — | 2.13 | — | +0.00 | 35.7% | 210 | 35.7% | -1.00 | 55.05 | 53.75 | 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.