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 | |
| — | 25.75 | 28.35 | 27.05 | +1.00 | 39.0% | 130 | 39.0% | -0.00 | — | — | 0.34 | — |
| — | 20.90 | 23.40 | 22.15 | +1.00 | 36.7% | 135 | 36.7% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 16.20 | 17.50 | 16.85 | +0.98 | 34.7% | 140 | 34.7% | -0.02 | 0.08 | 0.05 | 0.11 | — |
| — | 13.90 | 16.50 | 15.20 | +0.97 | 33.9% | 142 | 33.9% | -0.03 | 0.20 | 0.01 | 0.39 | — |
| — | 12.85 | 15.25 | 14.05 | +0.96 | 33.6% | 143 | 33.6% | -0.04 | 0.12 | 0.01 | 0.24 | — |
| — | 12.20 | 14.25 | 13.22 | +0.95 | 33.3% | 144 | 33.3% | -0.05 | 0.12 | 0.02 | 0.23 | — |
| — | 10.80 | 13.30 | 12.05 | +0.94 | 32.9% | 145 | 32.9% | -0.06 | 0.22 | 0.15 | 0.29 | — |
| — | 10.30 | 12.35 | 11.32 | +0.92 | 32.6% | 146 | 32.6% | -0.08 | 0.27 | 0.22 | 0.32 | — |
| — | 9.30 | 10.80 | 10.05 | +0.90 | 32.4% | 147 | 32.4% | -0.10 | 0.34 | 0.23 | 0.44 | — |
| — | 8.30 | 10.55 | 9.43 | +0.88 | 32.1% | 148 | 32.1% | -0.12 | 0.56 | 0.38 | 0.75 | — |
| — | 7.45 | 9.40 | 8.43 | +0.86 | 31.8% | 149 | 31.8% | -0.15 | 0.59 | 0.47 | 0.72 | — |
| — | 6.90 | 8.20 | 7.55 | +0.82 | 31.6% | 150 | 31.6% | -0.18 | 0.74 | 0.65 | 0.83 | — |
| — | 5.05 | 5.90 | 5.47 | +0.73 | 31.1% | 152.5 | 31.1% | -0.27 | 1.40 | 1.25 | 1.55 | — |
| — | 3.70 | 4.20 | 3.95 | +0.60 | 30.7% | 155 | 30.7% | -0.40 | 2.17 | 2.01 | 2.32 | — |
| — | 2.49 | 2.73 | 2.61 | +0.48 | 30.4% | 157.5 | 30.4% | -0.53 | 3.35 | 3.10 | 3.60 | — |
| — | 1.52 | 1.70 | 1.61 | +0.35 | 30.2% | 160 | 30.2% | -0.66 | 4.92 | 4.50 | 5.35 | — |
| — | 0.85 | 1.00 | 0.93 | +0.23 | 30.1% | 162.5 | 30.1% | -0.77 | 6.83 | 6.05 | 7.60 | — |
| — | 0.46 | 0.60 | 0.53 | +0.15 | 30.1% | 165 | 30.1% | -0.86 | 8.68 | 7.55 | 9.80 | — |
| — | 0.25 | 0.40 | 0.33 | +0.09 | 30.2% | 167.5 | 30.2% | -0.92 | 11.10 | 10.00 | 12.20 | — |
| — | 0.11 | 0.22 | 0.17 | +0.05 | 30.4% | 170 | 30.4% | -0.96 | 13.93 | 13.05 | 14.80 | — |
| — | 0.06 | 0.11 | 0.09 | +0.03 | 30.7% | 172.5 | 30.7% | -0.99 | 15.78 | 14.35 | 17.20 | — |
| — | 0.02 | 0.11 | 0.07 | +0.01 | 31.0% | 175 | 31.0% | -1.00 | 18.70 | 17.85 | 19.55 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 31.4% | 177.5 | 31.4% | -1.00 | 20.80 | 19.35 | 22.25 | — |
| — | — | 0.04 | — | +0.00 | 31.9% | 180 | 31.9% | -1.00 | 23.25 | 21.85 | 24.65 | — |
| — | — | 0.35 | — | +0.00 | 32.4% | 182.5 | 32.4% | -1.00 | 25.80 | 24.35 | 27.25 | — |
| — | — | 0.08 | — | +0.00 | 33.0% | 185 | 33.0% | -1.00 | 28.02 | 26.85 | 29.20 | — |
| — | — | 0.33 | — | +0.00 | 33.5% | 187.5 | 33.5% | -1.00 | 30.60 | 29.35 | 31.85 | — |
| — | — | 0.33 | — | +0.00 | 34.1% | 190 | 34.1% | -1.00 | 33.48 | 31.85 | 35.10 | — |
| — | — | 0.52 | — | +0.00 | 34.7% | 192.5 | 34.7% | -1.00 | 35.90 | 34.35 | 37.45 | — |
| — | — | 0.37 | — | +0.00 | 35.2% | 195 | 35.2% | -1.00 | 38.10 | 36.85 | 39.35 | — |
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.