Spot 156.57
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.40 | 27.95 | 26.68 | +1.00 | 48.0% | 130 | 48.0% | -0.00 | — | — | 0.41 | — |
| — | 20.40 | 22.55 | 21.48 | +1.00 | 45.7% | 135 | 45.7% | -0.00 | — | — | 0.32 | — |
| — | 18.75 | 20.85 | 19.80 | +1.00 | 44.8% | 137 | — | — | — | — | 0.10 | — |
| — | 17.75 | 19.55 | 18.65 | +1.00 | 44.4% | 138 | 44.4% | -0.00 | — | — | 0.33 | — |
| — | 16.75 | 18.40 | 17.57 | +1.00 | 43.9% | 139 | 43.9% | -0.00 | — | — | 0.34 | — |
| — | 15.75 | 17.35 | 16.55 | +1.00 | 43.5% | 140 | 43.5% | -0.00 | — | — | 0.12 | — |
| — | 14.70 | 16.20 | 15.45 | +1.00 | 43.1% | 141 | 43.1% | -0.00 | — | — | 0.25 | — |
| — | 13.60 | 15.25 | 14.43 | +0.99 | 42.6% | 142 | 42.6% | -0.01 | 0.12 | 0.01 | 0.24 | — |
| — | 12.40 | 14.25 | 13.32 | +0.99 | 42.1% | 143 | 42.1% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 11.45 | 13.45 | 12.45 | +0.99 | 41.7% | 144 | 41.7% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 10.75 | 12.45 | 11.60 | +0.98 | 41.2% | 145 | 41.2% | -0.02 | 0.10 | 0.01 | 0.18 | — |
| — | 9.45 | 11.30 | 10.38 | +0.97 | 40.7% | 146 | 40.7% | -0.03 | 0.10 | 0.07 | 0.12 | — |
| — | 8.50 | 10.35 | 9.43 | +0.96 | 40.2% | 147 | 40.2% | -0.04 | 0.10 | 0.01 | 0.18 | — |
| — | 7.70 | 9.55 | 8.62 | +0.94 | 39.6% | 148 | 39.6% | -0.06 | 0.14 | 0.09 | 0.19 | — |
| — | 6.95 | 8.40 | 7.67 | +0.92 | 39.1% | 149 | 39.1% | -0.08 | 0.20 | 0.15 | 0.25 | — |
| — | 6.05 | 7.50 | 6.78 | +0.90 | 38.6% | 150 | 38.6% | -0.10 | 0.27 | 0.22 | 0.32 | — |
| — | 4.10 | 4.90 | 4.50 | +0.79 | 37.4% | 152.5 | 37.4% | -0.21 | 0.64 | 0.52 | 0.76 | — |
| — | 2.40 | 3.40 | 2.90 | +0.62 | 36.3% | 155 | 36.3% | -0.38 | 1.32 | 1.16 | 1.49 | — |
| — | 1.17 | 1.61 | 1.39 | +0.43 | 35.4% | 157.5 | 35.4% | -0.57 | 2.53 | 2.22 | 2.84 | — |
| — | 0.48 | 0.75 | 0.61 | +0.25 | 34.9% | 160 | 34.9% | -0.75 | 4.35 | 3.95 | 4.75 | — |
| — | 0.21 | 0.31 | 0.26 | +0.12 | 34.6% | 162.5 | 34.6% | -0.88 | 6.55 | 5.95 | 7.15 | — |
| — | 0.07 | 0.12 | 0.10 | +0.05 | 34.5% | 165 | 34.5% | -0.96 | 8.62 | 7.60 | 9.65 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 34.4% | 167.5 | 34.4% | -0.99 | 11.07 | 10.25 | 11.90 | — |
| — | — | 0.03 | — | +0.00 | 34.3% | 170 | 34.3% | -1.00 | 13.70 | 12.70 | 14.70 | — |
| — | — | 0.03 | — | +0.00 | 34.2% | 172.5 | 34.2% | -1.00 | 15.97 | 15.05 | 16.90 | — |
| — | — | 0.30 | — | +0.00 | 34.2% | 175 | 34.2% | -1.00 | 18.30 | 17.20 | 19.40 | — |
| — | — | 0.32 | — | +0.00 | 34.3% | 177.5 | 34.3% | -1.00 | 21.12 | 20.05 | 22.20 | — |
| — | — | 0.32 | — | +0.00 | 34.5% | 180 | 34.5% | -1.00 | 23.73 | 22.75 | 24.70 | — |
| — | — | 0.32 | — | +0.00 | 34.9% | 182.5 | 34.9% | -1.00 | 26.00 | 24.60 | 27.40 | — |
| — | — | 0.33 | — | +0.00 | 35.4% | 185 | 35.4% | -1.00 | 28.73 | 27.55 | 29.90 | — |
| — | — | 0.41 | — | +0.00 | 36.1% | 187.5 | 36.1% | -1.00 | 30.90 | 29.60 | 32.20 | — |
| — | — | 0.04 | — | +0.00 | 36.9% | 190 | 36.9% | -1.00 | 33.73 | 32.55 | 34.90 | — |
| — | — | 0.40 | — | +0.00 | 37.8% | 192.5 | 37.8% | -1.00 | 36.23 | 35.05 | 37.40 | — |
| — | — | 0.41 | — | +0.00 | 38.9% | 195 | 38.9% | -1.00 | 38.62 | 37.55 | 39.70 | — |
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.