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 | |
| — | 25.95 | 27.20 | 26.57 | +1.00 | 38.3% | 130 | 38.3% | -0.00 | — | — | 0.24 | — |
| — | 20.95 | 23.05 | 22.00 | +1.00 | 36.0% | 135 | 36.0% | -0.00 | — | — | 0.10 | — |
| — | 18.95 | 21.55 | 20.25 | +1.00 | 35.2% | 137 | 35.2% | -0.00 | — | — | 0.13 | — |
| — | 18.05 | 20.55 | 19.30 | +0.99 | 34.8% | 138 | 34.8% | -0.01 | — | — | 0.14 | — |
| — | 17.05 | 19.55 | 18.30 | +0.99 | 34.4% | 139 | 34.4% | -0.01 | — | — | 0.30 | — |
| — | 15.95 | 17.70 | 16.82 | +0.99 | 34.0% | 140 | 34.0% | -0.01 | — | — | 0.15 | — |
| — | 15.00 | 17.60 | 16.30 | +0.98 | 33.7% | 141 | 33.7% | -0.02 | — | — | 0.37 | — |
| — | 14.10 | 16.10 | 15.10 | +0.98 | 33.3% | 142 | 33.3% | -0.02 | — | — | 0.36 | — |
| — | 13.15 | 15.65 | 14.40 | +0.97 | 33.0% | 143 | 33.0% | -0.03 | 0.12 | 0.02 | 0.23 | — |
| — | 12.15 | 14.05 | 13.10 | +0.96 | 32.6% | 144 | 32.6% | -0.04 | — | — | 0.29 | — |
| — | 11.15 | 13.20 | 12.18 | +0.95 | 32.3% | 145 | 32.3% | -0.05 | 0.20 | 0.11 | 0.30 | — |
| — | 10.05 | 12.25 | 11.15 | +0.94 | 32.0% | 146 | 32.0% | -0.06 | 0.34 | 0.17 | 0.52 | — |
| — | 9.00 | 11.35 | 10.18 | +0.92 | 31.7% | 147 | 31.7% | -0.08 | 0.29 | 0.23 | 0.35 | — |
| — | 8.45 | 10.10 | 9.28 | +0.90 | 31.4% | 148 | 31.4% | -0.10 | 0.33 | 0.17 | 0.49 | — |
| — | 7.50 | 9.15 | 8.32 | +0.87 | 31.2% | 149 | 31.2% | -0.13 | 0.43 | 0.25 | 0.61 | — |
| — | 6.65 | 8.20 | 7.42 | +0.85 | 30.9% | 150 | 30.9% | -0.16 | 0.73 | 0.51 | 0.95 | — |
| — | 4.25 | 6.70 | 5.47 | +0.75 | 30.4% | 152.5 | 30.3% | -0.26 | 1.09 | 0.85 | 1.34 | — |
| — | 3.10 | 4.30 | 3.70 | +0.62 | 29.9% | 155 | 29.9% | -0.38 | 1.94 | 1.75 | 2.13 | — |
| — | 2.04 | 2.95 | 2.50 | +0.47 | 29.6% | 157.5 | 29.6% | -0.52 | 3.35 | 2.76 | 3.95 | — |
| — | 1.28 | 1.56 | 1.42 | +0.33 | 29.5% | 160 | 29.5% | -0.66 | 4.47 | 3.90 | 5.05 | — |
| — | 0.68 | 1.05 | 0.86 | +0.21 | 29.6% | 162.5 | 29.6% | -0.79 | 6.65 | 5.55 | 7.75 | — |
| — | 0.32 | 0.52 | 0.42 | +0.13 | 29.7% | 165 | 29.7% | -0.87 | 8.60 | 7.65 | 9.55 | — |
| — | 0.13 | 0.25 | 0.19 | +0.07 | 29.9% | 167.5 | 29.9% | -0.94 | 10.88 | 9.95 | 11.80 | — |
| — | 0.05 | 0.17 | 0.11 | +0.04 | 30.2% | 170 | 30.2% | -0.97 | 13.28 | 12.40 | 14.15 | — |
| — | — | 0.61 | — | +0.02 | 30.4% | 172.5 | 30.4% | -1.00 | 15.82 | 14.90 | 16.75 | — |
| — | — | 0.18 | — | +0.01 | 30.8% | 175 | 30.8% | -1.00 | 18.35 | 17.40 | 19.30 | — |
| — | — | 0.12 | — | +0.00 | 31.2% | 177.5 | 31.2% | -1.00 | 20.85 | 19.90 | 21.80 | — |
| — | — | 1.00 | — | +0.00 | 31.6% | 180 | 31.6% | -1.00 | 23.45 | 22.40 | 24.50 | — |
| — | — | 2.13 | — | +0.00 | 32.1% | 182.5 | 32.1% | -1.00 | 25.85 | 24.90 | 26.80 | — |
| — | — | 2.13 | — | +0.00 | 32.6% | 185 | 32.6% | -1.00 | 28.43 | 27.40 | 29.45 | — |
| — | — | 2.13 | — | +0.00 | 33.1% | 187.5 | 33.1% | -1.00 | 30.98 | 29.90 | 32.05 | — |
| — | — | 2.13 | — | +0.00 | 33.7% | 190 | 33.7% | -1.00 | 33.52 | 32.40 | 34.65 | — |
| — | — | 2.13 | — | +0.00 | 34.2% | 192.5 | 34.2% | -1.00 | 36.05 | 34.90 | 37.20 | — |
| — | — | 0.11 | — | +0.00 | 34.8% | 195 | 34.8% | -1.00 | 38.40 | 37.40 | 39.40 | — |
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.