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 | |
| — | 26.00 | 28.85 | 27.43 | +0.97 | 35.7% | 130 | 35.7% | -0.03 | 0.17 | 0.05 | 0.30 | — |
| — | 21.30 | 23.80 | 22.55 | +0.95 | 33.8% | 135 | 33.8% | -0.05 | 0.34 | 0.19 | 0.48 | — |
| — | 17.00 | 19.10 | 18.05 | +0.90 | 32.3% | 140 | 32.3% | -0.10 | 0.67 | 0.48 | 0.85 | — |
| — | 15.30 | 17.55 | 16.43 | +0.88 | 31.8% | 142 | 31.8% | -0.12 | 0.92 | 0.78 | 1.06 | — |
| — | 14.35 | 16.20 | 15.28 | +0.86 | 31.5% | 143 | 31.5% | -0.14 | 1.04 | 0.85 | 1.24 | — |
| — | 13.25 | 15.90 | 14.57 | +0.85 | 31.3% | 144 | 31.3% | -0.15 | 1.06 | 0.68 | 1.44 | — |
| — | 12.50 | 15.05 | 13.78 | +0.83 | 31.1% | 145 | 31.1% | -0.17 | 1.40 | 1.13 | 1.67 | — |
| — | 11.80 | 14.25 | 13.03 | +0.81 | 30.9% | 146 | 30.9% | -0.19 | 1.59 | 1.27 | 1.91 | — |
| — | 11.05 | 13.45 | 12.25 | +0.79 | 30.7% | 147 | 30.7% | -0.21 | 1.77 | 1.65 | 1.90 | — |
| — | 10.20 | 12.45 | 11.32 | +0.77 | 30.5% | 148 | 30.5% | -0.23 | 2.00 | 1.88 | 2.12 | — |
| — | 9.75 | 11.25 | 10.50 | +0.75 | 30.4% | 149 | 30.4% | -0.25 | 2.37 | 2.14 | 2.59 | — |
| — | 8.90 | 10.40 | 9.65 | +0.72 | 30.2% | 150 | 30.2% | -0.28 | 2.55 | 2.31 | 2.79 | — |
| — | 7.30 | 8.80 | 8.05 | +0.66 | 29.9% | 152.5 | 29.9% | -0.35 | 3.35 | 3.00 | 3.70 | — |
| — | 6.05 | 7.15 | 6.60 | +0.58 | 29.7% | 155 | 29.7% | -0.42 | 4.38 | 4.20 | 4.55 | — |
| — | 4.75 | 5.55 | 5.15 | +0.51 | 29.6% | 157.5 | 29.6% | -0.49 | 5.60 | 5.20 | 6.00 | — |
| — | 3.70 | 4.40 | 4.05 | +0.44 | 29.6% | 160 | 29.6% | -0.57 | 7.12 | 6.65 | 7.60 | — |
| — | 2.98 | 3.35 | 3.17 | +0.37 | 29.6% | 162.5 | 29.6% | -0.64 | 8.53 | 8.00 | 9.05 | — |
| — | 2.25 | 2.51 | 2.38 | +0.30 | 29.7% | 165 | 29.7% | -0.71 | 10.35 | 9.75 | 10.95 | — |
| — | 1.65 | 1.96 | 1.80 | +0.24 | 29.9% | 167.5 | 29.9% | -0.77 | 12.32 | 11.50 | 13.15 | — |
| — | 1.21 | 1.42 | 1.31 | +0.20 | 30.1% | 170 | 30.1% | -0.82 | 14.40 | 13.70 | 15.10 | — |
| — | 0.84 | 1.26 | 1.05 | +0.15 | 30.5% | 172.5 | 30.5% | -0.86 | 16.40 | 15.40 | 17.40 | — |
| — | 0.55 | 0.95 | 0.75 | +0.12 | 30.9% | 175 | 30.9% | -0.90 | 18.65 | 17.35 | 19.95 | — |
| — | 0.35 | 1.16 | 0.76 | +0.10 | 31.3% | 177.5 | 31.3% | -0.93 | 20.82 | 19.45 | 22.20 | — |
| — | 0.14 | 0.47 | 0.30 | +0.08 | 31.8% | 180 | 31.8% | -0.95 | 23.27 | 21.90 | 24.65 | — |
| — | 0.05 | 0.60 | 0.33 | +0.06 | 32.3% | 182.5 | 32.3% | -0.97 | 25.85 | 24.55 | 27.15 | — |
| — | 0.10 | 0.56 | 0.33 | +0.05 | 32.9% | 185 | 32.9% | -0.98 | 28.27 | 27.05 | 29.50 | — |
| — | 0.05 | 0.39 | 0.22 | +0.03 | 34.1% | 190 | 34.1% | -1.00 | 33.35 | 32.05 | 34.65 | — |
| — | 0.01 | 0.23 | 0.12 | +0.02 | 35.3% | 195 | 35.3% | -1.00 | 38.33 | 37.05 | 39.60 | — |
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.