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 | |
| — | 49.70 | 53.15 | 51.42 | +1.00 | 34.4% | 105 | 34.4% | -0.01 | 0.10 | 0.01 | 0.18 | — |
| — | 44.80 | 47.50 | 46.15 | +0.99 | 32.4% | 110 | 32.4% | -0.01 | 0.15 | 0.05 | 0.25 | — |
| — | 39.90 | 42.65 | 41.27 | +0.98 | 30.4% | 115 | 30.4% | -0.02 | 0.21 | 0.15 | 0.28 | — |
| — | 35.00 | 37.55 | 36.27 | +0.97 | 28.5% | 120 | 28.5% | -0.03 | 0.28 | 0.20 | 0.37 | — |
| — | 30.20 | 32.95 | 31.57 | +0.96 | 26.7% | 125 | 26.7% | -0.04 | 0.34 | 0.10 | 0.58 | — |
| — | 25.45 | 28.15 | 26.80 | +0.94 | 25.1% | 130 | 25.1% | -0.06 | 0.57 | 0.42 | 0.73 | — |
| — | 20.80 | 23.40 | 22.10 | +0.91 | 23.7% | 135 | 23.7% | -0.09 | 0.92 | 0.80 | 1.04 | — |
| — | 17.70 | 18.75 | 18.23 | +0.86 | 22.4% | 140 | 22.4% | -0.14 | 1.25 | 1.10 | 1.41 | — |
| — | 13.80 | 14.55 | 14.18 | +0.79 | 21.5% | 145 | 21.5% | -0.22 | 2.14 | 2.00 | 2.28 | — |
| — | 10.00 | 10.90 | 10.45 | +0.69 | 20.7% | 150 | 20.7% | -0.32 | 3.50 | 3.35 | 3.65 | — |
| — | 7.20 | 7.65 | 7.42 | +0.57 | 20.1% | 155 | 20.1% | -0.44 | 5.38 | 5.15 | 5.60 | — |
| — | 4.90 | 5.15 | 5.03 | +0.45 | 19.7% | 160 | 19.7% | -0.58 | 8.03 | 7.80 | 8.25 | — |
| — | 3.10 | 3.20 | 3.15 | +0.33 | 19.6% | 165 | 19.6% | -0.71 | 11.65 | 11.05 | 12.25 | — |
| — | 1.74 | 2.00 | 1.87 | +0.23 | 19.5% | 170 | 19.5% | -0.83 | 15.65 | 14.65 | 16.65 | — |
| — | 0.90 | 1.16 | 1.03 | +0.15 | 19.7% | 175 | 19.7% | -0.92 | 20.23 | 18.65 | 21.80 | — |
| — | 0.53 | 0.76 | 0.65 | +0.10 | 20.1% | 180 | 20.1% | -0.97 | 25.20 | 23.85 | 26.55 | — |
| — | 0.25 | 0.58 | 0.41 | +0.06 | 20.6% | 185 | 20.6% | -0.99 | 29.60 | 27.75 | 31.45 | — |
| — | — | 0.34 | — | +0.04 | 21.2% | 190 | 21.2% | -1.00 | 34.60 | 32.80 | 36.40 | — |
| — | — | 0.25 | — | +0.03 | 21.9% | 195 | 21.9% | -1.00 | 39.15 | 37.55 | 40.75 | — |
| — | — | 0.23 | — | +0.02 | 22.7% | 200 | 22.7% | -1.00 | 44.35 | 42.45 | 46.25 | — |
| — | — | 0.19 | — | +0.01 | 24.5% | 210 | 24.5% | -1.00 | 54.40 | 52.50 | 56.30 | — |
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.