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 | |
| — | 25.85 | 28.00 | 26.93 | +0.98 | 35.0% | 130 | 35.0% | -0.02 | 0.27 | 0.08 | 0.45 | — |
| — | 20.55 | 23.40 | 21.98 | +0.95 | 33.5% | 135 | 33.5% | -0.05 | 0.43 | 0.26 | 0.61 | — |
| — | 16.25 | 18.75 | 17.50 | +0.91 | 32.3% | 140 | 32.3% | -0.10 | 0.74 | 0.51 | 0.97 | — |
| — | 14.70 | 16.95 | 15.82 | +0.88 | 31.8% | 142 | 31.8% | -0.12 | 0.92 | 0.69 | 1.15 | — |
| — | 13.55 | 15.90 | 14.72 | +0.86 | 31.6% | 143 | 31.6% | -0.14 | 1.08 | 0.74 | 1.43 | — |
| — | 13.10 | 15.05 | 14.07 | +0.85 | 31.4% | 144 | 31.4% | -0.16 | 1.18 | 0.76 | 1.60 | — |
| — | 11.90 | 14.15 | 13.03 | +0.83 | 31.2% | 145 | 31.2% | -0.17 | 1.44 | 1.14 | 1.74 | — |
| — | 11.40 | 13.35 | 12.38 | +0.81 | 31.0% | 146 | 31.0% | -0.19 | 1.50 | 1.28 | 1.73 | — |
| — | 10.60 | 12.55 | 11.57 | +0.79 | 30.9% | 147 | 30.9% | -0.21 | 1.79 | 1.44 | 2.15 | — |
| — | 9.80 | 11.80 | 10.80 | +0.76 | 30.7% | 148 | 30.7% | -0.24 | 1.96 | 1.69 | 2.23 | — |
| — | 9.10 | 11.10 | 10.10 | +0.74 | 30.5% | 149 | 30.5% | -0.26 | 2.27 | 1.87 | 2.67 | — |
| — | 8.35 | 10.40 | 9.38 | +0.72 | 30.4% | 150 | 30.4% | -0.29 | 2.50 | 2.18 | 2.83 | — |
| — | 6.90 | 8.75 | 7.83 | +0.65 | 30.1% | 152.5 | 30.1% | -0.36 | 3.40 | 3.10 | 3.70 | — |
| — | 5.60 | 7.35 | 6.47 | +0.57 | 29.9% | 155 | 29.9% | -0.42 | 4.40 | 4.05 | 4.75 | — |
| — | 4.35 | 5.70 | 5.03 | +0.51 | 29.7% | 157.5 | 29.7% | -0.50 | 5.55 | 4.65 | 6.45 | — |
| — | 3.35 | 4.75 | 4.05 | +0.42 | 29.7% | 160 | 29.7% | -0.58 | 6.97 | 6.00 | 7.95 | — |
| — | 2.42 | 3.80 | 3.11 | +0.35 | 29.7% | 162.5 | 29.7% | -0.65 | 8.53 | 7.60 | 9.45 | — |
| — | 2.00 | 2.55 | 2.27 | +0.29 | 29.8% | 165 | 29.8% | -0.72 | 10.40 | 9.45 | 11.35 | — |
| — | 1.43 | 1.86 | 1.65 | +0.23 | 30.0% | 167.5 | 30.0% | -0.78 | 12.35 | 11.45 | 13.25 | — |
| — | 0.87 | 1.43 | 1.15 | +0.19 | 30.3% | 170 | 30.3% | -0.83 | 14.45 | 13.45 | 15.45 | — |
| — | 0.73 | 1.49 | 1.11 | +0.15 | 30.7% | 172.5 | 30.7% | -0.87 | 16.82 | 15.75 | 17.90 | — |
| — | 0.35 | 1.00 | 0.68 | +0.12 | 31.2% | 175 | 31.2% | -0.90 | 19.12 | 17.75 | 20.50 | — |
| — | 0.27 | 0.81 | 0.54 | +0.09 | 31.8% | 177.5 | 31.8% | -0.93 | 21.60 | 20.30 | 22.90 | — |
| — | 0.16 | 0.65 | 0.41 | +0.07 | 32.4% | 180 | 32.4% | -0.95 | 23.90 | 22.40 | 25.40 | — |
| — | — | 0.51 | — | +0.06 | 33.2% | 182.5 | 33.2% | -0.97 | 25.95 | 24.00 | 27.90 | — |
| — | 0.10 | 0.40 | 0.25 | +0.05 | 34.0% | 185 | 34.0% | -0.98 | 28.50 | 26.60 | 30.40 | — |
| — | — | 0.26 | — | +0.03 | 35.9% | 190 | 35.9% | -0.99 | 33.88 | 32.40 | 35.35 | — |
| — | — | 0.38 | — | +0.02 | 38.1% | 195 | 38.1% | -1.00 | 38.60 | 36.80 | 40.40 | — |
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.