Spot 156.73
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.60 | 28.05 | 26.82 | +1.00 | 52.2% | 130 | 52.2% | +0.00 | — | — | 0.40 | — |
| — | 20.45 | 23.25 | 21.85 | +1.00 | 50.0% | 135 | 50.0% | -0.00 | — | — | 0.40 | — |
| — | 19.15 | 20.70 | 19.93 | +1.00 | 49.2% | 137 | 49.2% | -0.00 | — | — | 0.10 | — |
| — | 18.15 | 19.75 | 18.95 | +1.00 | 48.8% | 138 | 48.8% | -0.00 | — | — | 0.12 | — |
| — | 16.55 | 19.25 | 17.90 | +1.00 | 48.5% | 139 | 48.5% | -0.00 | — | — | 0.41 | — |
| — | 16.00 | 17.20 | 16.60 | +1.00 | 48.2% | 140 | 48.2% | -0.00 | — | — | 0.05 | — |
| — | 14.90 | 16.30 | 15.60 | +1.00 | 47.9% | 141 | 47.9% | -0.00 | — | — | 0.10 | — |
| — | 13.70 | 15.30 | 14.50 | +1.00 | 47.7% | 142 | 47.7% | -0.00 | — | — | 0.33 | — |
| — | 13.05 | 14.10 | 13.57 | +1.00 | 47.4% | 143 | 47.4% | -0.00 | — | — | 0.33 | — |
| — | 12.15 | 13.10 | 12.62 | +0.99 | 47.0% | 144 | 47.0% | -0.01 | — | — | 0.33 | — |
| — | 11.20 | 12.15 | 11.68 | +0.99 | 46.3% | 145 | 46.3% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 9.95 | 11.15 | 10.55 | +0.98 | 45.3% | 146 | 45.3% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 9.25 | 10.40 | 9.82 | +0.98 | 44.0% | 147 | 44.0% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 7.95 | 10.00 | 8.97 | +0.97 | 42.4% | 148 | 42.4% | -0.03 | 0.06 | 0.03 | 0.08 | — |
| — | 7.00 | 8.30 | 7.65 | +0.95 | 40.9% | 149 | 40.9% | -0.05 | 0.07 | 0.05 | 0.09 | — |
| — | 6.00 | 7.40 | 6.70 | +0.93 | 39.7% | 150 | 39.7% | -0.07 | 0.11 | 0.08 | 0.14 | — |
| — | 4.20 | 4.75 | 4.47 | +0.84 | 37.2% | 152.5 | 37.2% | -0.16 | 0.30 | 0.21 | 0.40 | — |
| — | 2.30 | 2.92 | 2.61 | +0.66 | 35.0% | 155 | 35.0% | -0.34 | 0.86 | 0.75 | 0.97 | — |
| — | 1.11 | 1.29 | 1.20 | +0.42 | 33.8% | 157.5 | 33.8% | -0.58 | 2.01 | 1.89 | 2.13 | — |
| — | 0.40 | 0.49 | 0.45 | +0.21 | 34.0% | 160 | 34.0% | -0.80 | 3.98 | 3.50 | 4.45 | — |
| — | 0.10 | 0.17 | 0.14 | +0.08 | 35.2% | 162.5 | 35.2% | -0.92 | 6.05 | 5.10 | 7.00 | — |
| — | 0.04 | 0.06 | 0.05 | +0.03 | 36.5% | 165 | 36.5% | -0.98 | 8.93 | 8.10 | 9.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 37.5% | 167.5 | 37.5% | -1.00 | 11.10 | 10.05 | 12.15 | — |
| — | — | 0.04 | — | +0.00 | 38.1% | 170 | 38.1% | -1.00 | 13.30 | 12.15 | 14.45 | — |
| — | — | 0.04 | — | +0.00 | 38.5% | 172.5 | 38.5% | -1.00 | 15.68 | 14.50 | 16.85 | — |
| — | — | 0.19 | — | +0.00 | 38.8% | 175 | 38.8% | -1.00 | 18.15 | 17.00 | 19.30 | — |
| — | — | 0.40 | — | +0.00 | 39.1% | 177.5 | 39.1% | -1.00 | 20.80 | 19.65 | 21.95 | — |
| — | — | 0.40 | — | +0.00 | 39.5% | 180 | 39.5% | -1.00 | 23.02 | 21.85 | 24.20 | — |
| — | — | 0.40 | — | +0.00 | 40.0% | 182.5 | 40.0% | -1.00 | 25.70 | 24.35 | 27.05 | — |
| — | — | 0.40 | — | +0.00 | 40.6% | 185 | 40.6% | -1.00 | 28.10 | 26.85 | 29.35 | — |
| — | — | 0.40 | — | +0.00 | 41.3% | 187.5 | 41.3% | -1.00 | 30.70 | 29.30 | 32.10 | — |
| — | — | 0.02 | — | +0.00 | 42.2% | 190 | 42.2% | -1.00 | 33.55 | 32.40 | 34.70 | — |
| — | — | 0.40 | — | +0.00 | 43.3% | 192.5 | 43.3% | -1.00 | 35.92 | 34.35 | 37.50 | — |
| — | — | 0.40 | — | +0.00 | 44.5% | 195 | 44.5% | -1.00 | 38.40 | 36.85 | 39.95 | — |
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.