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 | |
| — | 25.40 | 27.25 | 26.32 | +1.00 | 38.2% | 130 | 38.2% | -0.00 | — | — | 2.14 | — |
| — | 20.50 | 22.40 | 21.45 | +1.00 | 35.4% | 135 | 35.4% | -0.00 | — | — | 0.21 | — |
| — | 15.55 | 17.45 | 16.50 | +0.99 | 33.1% | 140 | 33.1% | -0.01 | — | — | 0.11 | — |
| — | 13.75 | 15.45 | 14.60 | +0.98 | 32.3% | 142 | 32.3% | -0.02 | 0.08 | 0.05 | 0.11 | — |
| — | 12.70 | 14.50 | 13.60 | +0.97 | 32.0% | 143 | 32.0% | -0.03 | 0.12 | 0.02 | 0.22 | — |
| — | 11.60 | 13.55 | 12.57 | — | — | 144 | 31.7% | -0.04 | 0.14 | 0.05 | 0.23 | — |
| — | 10.80 | 12.45 | 11.62 | — | — | 145 | — | — | 0.18 | 0.12 | 0.25 | — |
| — | 9.85 | 11.50 | 10.68 | +0.94 | 31.1% | 146 | 31.1% | -0.06 | 0.27 | 0.18 | 0.35 | — |
| — | 8.65 | 10.60 | 9.62 | +0.92 | 30.8% | 147 | — | — | 0.36 | 0.24 | 0.49 | — |
| — | 8.05 | 9.65 | 8.85 | +0.90 | 30.6% | 148 | 30.6% | -0.10 | 0.52 | 0.32 | 0.71 | — |
| — | 7.00 | 8.65 | 7.83 | +0.87 | 30.3% | 149 | 30.3% | -0.12 | 0.55 | 0.26 | 0.83 | — |
| — | 6.15 | 7.80 | 6.97 | +0.84 | 30.1% | 150 | 30.1% | -0.16 | 0.54 | 0.39 | 0.69 | — |
| — | 4.15 | 6.00 | 5.08 | +0.73 | 29.7% | 152.5 | 29.7% | -0.27 | 1.05 | 0.86 | 1.25 | — |
| — | 3.05 | 3.95 | 3.50 | +0.61 | 29.4% | 155 | 29.4% | -0.39 | 1.96 | 1.60 | 2.31 | — |
| — | 1.94 | 2.59 | 2.27 | +0.47 | 29.2% | 157.5 | 29.2% | -0.54 | 3.25 | 2.85 | 3.65 | — |
| — | 1.01 | 1.63 | 1.32 | +0.33 | 29.2% | 160 | 29.2% | -0.68 | 4.90 | 4.30 | 5.50 | — |
| — | 0.64 | 0.84 | 0.74 | +0.21 | 29.4% | 162.5 | — | — | 6.75 | 5.90 | 7.60 | — |
| — | 0.23 | 0.42 | 0.33 | — | — | 165 | — | — | 9.12 | 8.10 | 10.15 | — |
| — | 0.12 | 0.26 | 0.19 | — | — | 167.5 | — | — | 11.07 | 10.00 | 12.15 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 170 | 31.7% | -0.97 | 13.82 | 12.95 | 14.70 | — |
| — | — | 0.18 | — | +0.02 | 32.8% | 172.5 | 32.8% | -0.99 | 16.52 | 15.45 | 17.60 | — |
| — | — | 0.35 | — | +0.01 | 34.1% | 175 | 34.1% | -1.00 | 18.85 | 17.95 | 19.75 | — |
| — | — | 0.10 | — | +0.01 | 35.3% | 177.5 | 35.3% | -1.00 | 21.40 | 20.45 | 22.35 | — |
| — | — | 1.60 | — | — | — | 180 | — | — | 23.98 | 22.95 | 25.00 | — |
| — | — | 2.13 | — | +0.00 | 37.5% | 182.5 | 37.5% | -1.00 | 26.40 | 25.45 | 27.35 | — |
| — | — | 0.32 | — | +0.00 | 38.4% | 185 | 38.4% | -1.00 | 28.82 | 27.95 | 29.70 | — |
| — | — | 2.13 | — | +0.00 | 39.3% | 187.5 | 39.3% | -1.00 | 31.32 | 30.45 | 32.20 | — |
| — | — | 2.13 | — | +0.00 | 40.0% | 190 | 40.0% | -1.00 | 34.17 | 32.95 | 35.40 | — |
| — | — | 2.13 | — | +0.00 | 40.5% | 192.5 | 40.5% | -1.00 | 36.40 | 35.30 | 37.50 | — |
| — | — | 2.13 | — | +0.00 | 40.8% | 195 | 40.8% | -1.00 | 38.98 | 37.95 | 40.00 | — |
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.