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 | |
| — | 51.30 | 53.70 | 52.50 | +0.99 | 44.2% | 105 | 44.2% | -0.02 | 0.28 | 0.24 | 0.33 | — |
| — | 46.45 | 48.80 | 47.62 | +0.98 | 42.6% | 110 | 42.6% | -0.03 | 0.48 | 0.31 | 0.65 | — |
| — | 41.60 | 44.10 | 42.85 | +0.97 | 41.2% | 115 | 41.2% | -0.04 | 0.65 | 0.44 | 0.85 | — |
| — | 36.75 | 39.35 | 38.05 | +0.95 | 40.0% | 120 | 40.0% | -0.06 | 0.84 | 0.77 | 0.92 | — |
| — | 32.10 | 34.80 | 33.45 | +0.93 | 38.9% | 125 | 38.9% | -0.09 | 1.21 | 1.04 | 1.38 | — |
| — | 27.55 | 29.15 | 28.35 | +0.89 | 38.0% | 130 | 38.0% | -0.13 | 1.84 | 1.69 | 2.00 | — |
| — | 23.70 | 26.20 | 24.95 | +0.84 | 37.2% | 135 | 37.2% | -0.17 | 2.69 | 2.57 | 2.80 | — |
| — | 20.35 | 22.40 | 21.38 | +0.78 | 36.5% | 140 | 36.5% | -0.23 | 3.80 | 3.65 | 3.95 | — |
| — | 16.25 | 17.60 | 16.93 | +0.72 | 36.0% | 145 | 36.0% | -0.29 | 5.33 | 5.20 | 5.45 | — |
| — | 13.45 | 14.45 | 13.95 | +0.64 | 35.5% | 150 | 35.5% | -0.37 | 7.08 | 6.90 | 7.25 | — |
| — | 10.60 | 11.75 | 11.18 | +0.56 | 35.2% | 155 | 35.2% | -0.45 | 9.43 | 9.10 | 9.75 | — |
| — | 8.35 | 9.05 | 8.70 | +0.48 | 34.9% | 160 | 34.9% | -0.53 | 12.05 | 11.45 | 12.65 | — |
| — | 6.45 | 7.30 | 6.88 | +0.41 | 34.8% | 165 | 34.8% | -0.60 | 15.18 | 14.70 | 15.65 | — |
| — | 5.10 | 5.45 | 5.28 | +0.34 | 34.7% | 170 | 34.7% | -0.67 | 18.48 | 17.95 | 19.00 | — |
| — | 3.80 | 4.10 | 3.95 | +0.28 | 34.7% | 175 | 34.7% | -0.74 | 22.32 | 21.75 | 22.90 | — |
| — | 2.82 | 3.10 | 2.96 | +0.22 | 34.7% | 180 | 34.7% | -0.79 | 26.23 | 25.55 | 26.90 | — |
| — | 2.09 | 2.30 | 2.19 | +0.17 | 34.8% | 185 | 34.8% | -0.84 | 30.52 | 29.85 | 31.20 | — |
| — | 1.42 | 1.75 | 1.58 | +0.14 | 35.0% | 190 | 35.0% | -0.88 | 34.52 | 33.15 | 35.90 | — |
| — | 1.07 | 1.28 | 1.18 | +0.10 | 35.2% | 195 | 35.2% | -0.91 | 39.33 | 38.05 | 40.60 | — |
| — | 0.70 | 1.31 | 1.00 | +0.08 | 35.4% | 200 | 35.4% | -0.93 | 44.05 | 42.75 | 45.35 | — |
| — | 0.29 | 0.80 | 0.55 | +0.05 | 36.0% | 210 | 36.0% | -0.96 | 53.55 | 52.20 | 54.90 | — |
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.