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 | |
| — | 51.65 | 54.30 | 52.98 | +0.95 | 41.2% | 105 | 41.2% | -0.06 | 1.24 | 0.92 | 1.55 | — |
| — | 47.25 | 49.75 | 48.50 | +0.94 | 40.2% | 110 | 40.2% | -0.08 | 1.60 | 1.20 | 2.00 | — |
| — | 42.85 | 45.10 | 43.98 | +0.92 | 39.3% | 115 | 39.3% | -0.10 | 2.08 | 1.85 | 2.31 | — |
| — | 38.65 | 41.05 | 39.85 | — | — | 120 | — | — | 2.80 | 2.45 | 3.15 | — |
| — | 34.35 | 36.75 | 35.55 | — | — | 125 | 37.9% | -0.16 | 3.77 | 3.50 | 4.05 | — |
| — | 30.75 | 32.80 | 31.77 | — | — | 130 | 37.4% | -0.19 | 4.65 | 4.15 | 5.15 | — |
| — | 27.05 | 29.15 | 28.10 | +0.78 | 36.9% | 135 | 36.9% | -0.23 | 6.00 | 5.55 | 6.45 | — |
| — | 23.65 | 25.75 | 24.70 | +0.74 | 36.6% | 140 | 36.6% | -0.28 | 7.50 | 7.00 | 8.00 | — |
| — | 20.65 | 22.65 | 21.65 | +0.69 | 36.2% | 145 | 36.2% | -0.33 | 9.35 | 8.75 | 9.95 | — |
| — | 17.85 | 19.80 | 18.82 | +0.63 | 36.0% | 150 | 36.0% | -0.38 | 11.85 | 10.75 | 12.95 | — |
| — | 15.25 | 17.30 | 16.27 | +0.58 | 35.8% | 155 | 35.8% | -0.43 | 13.57 | 12.75 | 14.40 | — |
| — | 13.00 | 14.25 | 13.62 | +0.53 | 35.6% | 160 | 35.6% | -0.49 | 16.98 | 16.15 | 17.80 | — |
| — | 10.25 | 12.90 | 11.57 | +0.48 | 35.5% | 165 | 35.5% | -0.54 | 19.15 | 18.10 | 20.20 | — |
| — | 9.45 | 10.85 | 10.15 | +0.43 | 35.4% | 170 | 35.4% | -0.59 | 22.62 | 22.10 | 23.15 | — |
| — | 7.90 | 9.30 | 8.60 | +0.38 | 35.3% | 175 | 35.3% | -0.64 | 25.90 | 24.85 | 26.95 | — |
| — | 6.50 | 7.95 | 7.22 | +0.33 | 35.3% | 180 | 35.3% | -0.68 | 29.38 | 28.40 | 30.35 | — |
| — | 4.55 | 7.15 | 5.85 | +0.29 | 35.3% | 185 | 35.3% | -0.72 | 33.50 | 32.20 | 34.80 | — |
| — | 4.40 | 5.65 | 5.03 | +0.25 | 35.3% | 190 | 35.3% | -0.76 | 37.58 | 36.35 | 38.80 | — |
| — | 3.50 | 4.75 | 4.12 | +0.22 | 35.3% | 195 | 35.3% | -0.79 | 41.67 | 40.60 | 42.75 | — |
| — | 3.15 | 4.05 | 3.60 | +0.19 | 35.3% | 200 | 35.3% | -0.82 | 46.02 | 44.90 | 47.15 | — |
| — | 2.10 | 2.56 | 2.33 | +0.14 | 35.4% | 210 | 35.4% | -0.88 | 55.12 | 54.00 | 56.25 | — |
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.