Spot 156.39
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.50 | 27.10 | 26.30 | +1.00 | 54.2% | 130 | 54.2% | +0.00 | — | — | 2.13 | — |
| — | 20.35 | 22.10 | 21.23 | +1.00 | 51.5% | 135 | 51.5% | +0.00 | — | — | 2.13 | — |
| — | 18.40 | 20.10 | 19.25 | +1.00 | 50.3% | 137 | 50.3% | +0.00 | — | — | 0.10 | — |
| — | 17.40 | 19.10 | 18.25 | — | — | 138 | — | — | — | — | 2.13 | — |
| — | 16.45 | 18.40 | 17.43 | — | — | 139 | — | — | — | — | 2.13 | — |
| — | 15.35 | 17.10 | 16.23 | — | — | 140 | — | — | — | — | 1.43 | — |
| — | 14.35 | 16.10 | 15.22 | — | — | 141 | 48.4% | -0.00 | — | — | 1.34 | — |
| — | 13.35 | 15.10 | 14.22 | +1.00 | 47.9% | 142 | 47.9% | -0.00 | — | — | 2.13 | — |
| — | 12.35 | 14.10 | 13.22 | +1.00 | 47.4% | 143 | 47.4% | -0.00 | — | — | 0.32 | — |
| — | 11.35 | 13.10 | 12.22 | +1.00 | 46.8% | 144 | 46.8% | -0.00 | — | — | 0.34 | — |
| — | 10.35 | 12.40 | 11.38 | +1.00 | 46.2% | 145 | 46.2% | -0.00 | — | — | 0.15 | — |
| — | 9.55 | 11.15 | 10.35 | +1.00 | 45.5% | 146 | 45.5% | -0.00 | — | — | 0.08 | — |
| — | 8.40 | 10.15 | 9.28 | +1.00 | 44.9% | 147 | — | — | — | — | 0.15 | — |
| — | 7.45 | 9.15 | 8.30 | — | — | 148 | 44.4% | -0.01 | — | — | 0.22 | — |
| — | 6.55 | 8.15 | 7.35 | — | — | 149 | 44.0% | -0.01 | — | — | 0.14 | — |
| — | 5.30 | 7.05 | 6.17 | +0.97 | 43.8% | 150 | 43.8% | -0.03 | 0.04 | 0.02 | 0.05 | — |
| — | 3.00 | 4.55 | 3.77 | +0.89 | 42.5% | 152.5 | 42.5% | -0.11 | 0.21 | 0.09 | 0.33 | — |
| — | 1.88 | 2.50 | 2.19 | +0.71 | 39.1% | 155 | 39.1% | -0.29 | 0.59 | 0.46 | 0.73 | — |
| — | 0.60 | 0.88 | 0.74 | +0.39 | 35.2% | 157.5 | 35.2% | -0.61 | 1.60 | 1.26 | 1.94 | — |
| 1,413 | 0.13 | 0.21 | 0.17 | +0.14 | 35.1% | 160 | 35.1% | -0.87 | 4.20 | 3.20 | 5.20 | 588 |
| 607 | — | 0.13 | — | +0.03 | 39.1% | 162.5 | 39.1% | -0.97 | 6.33 | 5.45 | 7.20 | 20 |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 44.6% | 165 | 44.6% | -0.99 | 8.93 | 7.95 | 9.90 | — |
| — | — | 0.01 | — | +0.00 | 49.4% | 167.5 | 49.4% | -1.00 | 11.53 | 10.45 | 12.60 | — |
| — | — | 0.25 | — | +0.00 | 52.4% | 170 | 52.4% | -1.00 | 13.93 | 12.95 | 14.90 | — |
| — | — | 0.02 | — | +0.00 | 54.3% | 172.5 | 54.3% | -1.00 | 16.27 | 15.45 | 17.10 | — |
| — | — | 0.13 | — | +0.00 | 55.5% | 175 | 55.5% | -1.00 | 19.02 | 17.95 | 20.10 | — |
| — | — | 2.13 | — | +0.00 | 56.6% | 177.5 | 56.6% | -1.00 | 21.48 | 20.45 | 22.50 | — |
| — | — | 2.13 | — | +0.00 | 57.5% | 180 | 57.5% | -1.00 | 24.12 | 22.95 | 25.30 | — |
| — | — | 2.13 | — | +0.00 | 58.5% | 182.5 | 58.5% | -1.00 | 26.62 | 25.45 | 27.80 | — |
| — | — | 2.13 | — | +0.00 | 59.6% | 185 | 59.6% | -1.00 | 29.12 | 27.95 | 30.30 | — |
| — | — | 2.13 | — | +0.00 | 60.6% | 187.5 | 60.6% | -1.00 | 31.55 | 30.45 | 32.65 | — |
| — | — | 0.02 | — | +0.00 | 61.4% | 190 | 61.4% | -1.00 | 34.08 | 32.95 | 35.20 | — |
| — | — | 2.13 | — | +0.00 | 61.7% | 192.5 | 61.7% | -1.00 | 36.67 | 35.45 | 37.90 | — |
| — | — | 2.13 | — | +0.00 | 61.7% | 195 | 61.7% | -1.00 | 38.92 | 37.65 | 40.20 | — |
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.