Spot 156.71
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.25 | 28.75 | 27.50 | +0.99 | 33.2% | 130 | 33.2% | -0.02 | 0.27 | 0.08 | 0.46 | — |
| — | 21.15 | 23.95 | 22.55 | +0.96 | 32.5% | 135 | 32.5% | -0.05 | 0.41 | 0.29 | 0.53 | — |
| — | 16.65 | 19.30 | 17.98 | +0.92 | 31.7% | 140 | 31.7% | -0.11 | 0.78 | 0.67 | 0.89 | — |
| — | 13.80 | 16.40 | 15.10 | +0.88 | 31.4% | 143 | 31.4% | -0.15 | 1.17 | 0.86 | 1.47 | — |
| — | 12.95 | 15.45 | 14.20 | +0.86 | 31.2% | 144 | 31.2% | -0.17 | 1.46 | 1.19 | 1.72 | 5 |
| — | 12.25 | 14.45 | 13.35 | +0.84 | 31.1% | 145 | 31.1% | -0.19 | 1.50 | 1.27 | 1.73 | — |
| — | 11.10 | 13.80 | 12.45 | +0.82 | 31.0% | 146 | 31.0% | -0.21 | 1.76 | 1.57 | 1.95 | — |
| — | 10.60 | 13.15 | 11.88 | +0.80 | 30.9% | 147 | 30.9% | -0.24 | 2.08 | 1.79 | 2.37 | — |
| — | 10.00 | 12.20 | 11.10 | +0.78 | 30.8% | 148 | 30.8% | -0.26 | 2.19 | 1.91 | 2.47 | — |
| — | 8.75 | 11.50 | 10.12 | +0.75 | 30.7% | 149 | 30.7% | -0.28 | 2.60 | 2.31 | 2.90 | — |
| — | 8.15 | 10.50 | 9.32 | +0.73 | 30.6% | 150 | 30.6% | -0.31 | 2.82 | 2.59 | 3.05 | — |
| — | 7.15 | 8.00 | 7.58 | +0.66 | 30.4% | 152.5 | 30.4% | -0.38 | 3.67 | 3.30 | 4.05 | — |
| — | 4.90 | 6.70 | 5.80 | +0.58 | 30.2% | 155 | 30.2% | -0.46 | 4.85 | 4.55 | 5.15 | — |
| — | 4.40 | 5.35 | 4.88 | +0.50 | 30.1% | 157.5 | 30.1% | -0.53 | 6.22 | 5.80 | 6.65 | — |
| — | 3.45 | 5.25 | 4.35 | +0.43 | 30.0% | 160 | 30.0% | -0.60 | 7.40 | 6.80 | 8.00 | — |
| — | 2.52 | 3.05 | 2.79 | +0.35 | 30.0% | 162.5 | 30.0% | -0.67 | 8.82 | 7.90 | 9.75 | — |
| — | 1.93 | 2.46 | 2.19 | +0.29 | 30.0% | 165 | 30.0% | -0.73 | 11.10 | 10.25 | 11.95 | — |
| — | 1.26 | 1.68 | 1.47 | +0.23 | 30.1% | 167.5 | 30.1% | -0.79 | 12.90 | 11.85 | 13.95 | — |
| — | 1.02 | 1.23 | 1.12 | +0.18 | 30.2% | 170 | 30.2% | -0.83 | 14.93 | 13.90 | 15.95 | — |
| — | 0.59 | 1.21 | 0.90 | +0.14 | 30.4% | 172.5 | 30.4% | -0.87 | 17.12 | 16.10 | 18.15 | — |
| — | 0.40 | 0.70 | 0.55 | +0.10 | 30.7% | 175 | 30.7% | -0.90 | 19.50 | 18.35 | 20.65 | — |
| — | 0.12 | 0.79 | 0.46 | +0.08 | 31.0% | 177.5 | 31.0% | -0.93 | 21.77 | 20.70 | 22.85 | — |
| — | 0.08 | 0.68 | 0.38 | +0.06 | 31.3% | 180 | 31.3% | -0.94 | 24.20 | 23.05 | 25.35 | — |
| — | — | 2.25 | — | +0.03 | 32.0% | 185 | 32.0% | -0.97 | 29.00 | 27.90 | 30.10 | — |
| — | — | 2.19 | — | +0.02 | 32.9% | 190 | 32.9% | -0.98 | 34.27 | 32.60 | 35.95 | — |
| — | — | 2.16 | — | +0.01 | 33.7% | 195 | 33.7% | -0.99 | 39.23 | 37.55 | 40.90 | — |
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.