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 | |
| — | 52.25 | 54.90 | 53.58 | +0.95 | 41.0% | 105 | 41.0% | -0.06 | 1.19 | 1.02 | 1.36 | — |
| — | 47.85 | 50.25 | 49.05 | +0.93 | 40.0% | 110 | 40.0% | -0.07 | 1.61 | 1.38 | 1.85 | — |
| — | 43.35 | 45.95 | 44.65 | +0.91 | 39.1% | 115 | 39.1% | -0.09 | 2.04 | 1.78 | 2.31 | — |
| — | 39.15 | 41.70 | 40.42 | +0.88 | 38.4% | 120 | 38.4% | -0.12 | 2.72 | 2.46 | 2.98 | — |
| — | 35.15 | 37.60 | 36.38 | +0.85 | 37.8% | 125 | 37.8% | -0.15 | 3.52 | 3.25 | 3.80 | — |
| — | 31.30 | 32.50 | 31.90 | +0.82 | 37.3% | 130 | 37.3% | -0.19 | 4.50 | 4.05 | 4.95 | 111 |
| 275 | 27.60 | 30.10 | 28.85 | +0.78 | 36.8% | 135 | 36.8% | -0.23 | 5.92 | 5.70 | 6.15 | — |
| — | 24.25 | 26.20 | 25.23 | +0.73 | 36.5% | 140 | 36.5% | -0.28 | 7.42 | 7.05 | 7.80 | — |
| — | 21.10 | 23.40 | 22.25 | +0.68 | 36.2% | 145 | 36.2% | -0.32 | 9.05 | 8.45 | 9.65 | — |
| — | 18.25 | 20.50 | 19.38 | +0.63 | 35.9% | 150 | 35.9% | -0.38 | 11.22 | 10.60 | 11.85 | — |
| — | 15.70 | 17.95 | 16.82 | +0.58 | 35.7% | 155 | 35.7% | -0.43 | 13.32 | 12.60 | 14.05 | — |
| — | 13.45 | 14.25 | 13.85 | +0.53 | 35.5% | 160 | 35.5% | -0.48 | 16.20 | 15.65 | 16.75 | — |
| — | 11.40 | 13.85 | 12.62 | +0.48 | 35.4% | 165 | 35.4% | -0.54 | 18.90 | 18.10 | 19.70 | — |
| — | 9.65 | 10.45 | 10.05 | +0.43 | 35.3% | 170 | 35.3% | -0.59 | 21.77 | 20.75 | 22.80 | — |
| — | 8.10 | 10.10 | 9.10 | +0.38 | 35.3% | 175 | 35.3% | -0.64 | 25.48 | 24.70 | 26.25 | — |
| — | 6.80 | 8.55 | 7.67 | +0.33 | 35.2% | 180 | 35.2% | -0.68 | 29.20 | 28.35 | 30.05 | — |
| — | 5.60 | 7.20 | 6.40 | +0.29 | 35.2% | 185 | 35.2% | -0.73 | 33.05 | 32.10 | 34.00 | — |
| — | 4.65 | 6.05 | 5.35 | +0.26 | 35.2% | 190 | 35.2% | -0.77 | 36.85 | 35.70 | 38.00 | — |
| — | 3.80 | 5.10 | 4.45 | +0.22 | 35.2% | 195 | 35.2% | -0.80 | 41.05 | 39.75 | 42.35 | — |
| — | 3.10 | 3.95 | 3.52 | +0.19 | 35.2% | 200 | 35.2% | -0.84 | 45.38 | 44.05 | 46.70 | — |
| — | 2.13 | 3.05 | 2.59 | +0.14 | 35.3% | 210 | 35.3% | -0.89 | 54.45 | 53.05 | 55.85 | — |
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.