Spot 156.01
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.20 | 29.20 | 27.70 | +0.94 | 42.5% | 130 | 42.5% | -0.06 | 0.50 | 0.45 | 0.55 | — |
| — | 21.50 | 24.60 | 23.05 | +0.90 | 41.1% | 135 | 41.1% | -0.10 | 1.00 | 0.80 | 1.20 | — |
| — | 17.30 | 20.30 | 18.80 | +0.84 | 39.9% | 140 | 39.9% | -0.16 | 1.62 | 1.35 | 1.90 | — |
| — | 13.00 | 16.30 | 14.65 | +0.77 | 38.9% | 145 | 38.9% | -0.23 | 2.62 | 2.35 | 2.90 | — |
| — | 11.90 | 15.50 | 13.70 | +0.75 | 38.7% | 146 | 38.7% | -0.25 | 2.73 | 1.65 | 3.80 | — |
| — | 11.70 | 14.80 | 13.25 | +0.73 | 38.5% | 147 | 38.5% | -0.27 | 3.25 | 2.40 | 4.10 | — |
| — | 10.40 | 14.10 | 12.25 | +0.71 | 38.4% | 148 | 38.4% | -0.29 | 3.40 | 2.30 | 4.50 | — |
| — | 10.20 | 13.40 | 11.80 | +0.69 | 38.2% | 149 | 38.2% | -0.31 | 3.80 | 2.60 | 5.00 | — |
| — | 9.80 | 12.10 | 10.95 | +0.67 | 38.0% | 150 | 38.0% | -0.33 | 4.05 | 3.80 | 4.30 | — |
| — | 8.10 | 11.20 | 9.65 | +0.62 | 37.7% | 152.5 | 37.7% | -0.39 | 5.15 | 4.30 | 6.00 | — |
| — | 7.50 | 8.30 | 7.90 | +0.56 | 37.4% | 155 | 37.4% | -0.44 | 6.05 | 5.80 | 6.30 | — |
| — | 6.30 | 8.10 | 7.20 | +0.50 | 37.2% | 157.5 | 37.2% | -0.50 | 7.20 | 5.50 | 8.90 | — |
| — | 5.10 | 5.60 | 5.35 | +0.44 | 36.9% | 160 | 36.9% | -0.56 | 8.65 | 8.30 | 9.00 | — |
| — | 3.40 | 5.60 | 4.50 | +0.39 | 36.8% | 162.5 | 36.8% | -0.62 | 10.05 | 8.50 | 11.60 | — |
| — | 3.40 | 3.80 | 3.60 | +0.33 | 36.6% | 165 | 36.6% | -0.67 | 11.65 | 11.00 | 12.30 | — |
| — | 2.15 | 4.10 | 3.12 | +0.29 | 36.5% | 167.5 | 36.5% | -0.72 | 13.70 | 11.80 | 15.60 | — |
| — | 2.20 | 2.55 | 2.38 | +0.24 | 36.5% | 170 | 36.5% | -0.77 | 15.05 | 14.10 | 16.00 | — |
| — | 1.45 | 2.40 | 1.93 | +0.20 | 36.4% | 172.5 | 36.4% | -0.81 | 16.95 | 15.70 | 18.20 | — |
| — | 1.40 | 1.50 | 1.45 | +0.16 | 36.4% | 175 | 36.4% | -0.85 | 19.35 | 17.90 | 20.80 | — |
| — | 0.70 | 2.20 | 1.45 | +0.13 | 36.4% | 177.5 | 36.4% | -0.88 | 21.80 | 20.10 | 23.50 | — |
| — | 0.60 | 1.10 | 0.85 | +0.11 | 35.0% | 180 | 36.4% | -0.91 | 24.15 | 22.50 | 25.80 | — |
| — | 0.40 | 0.85 | 0.62 | +0.09 | 36.4% | 182.5 | 36.4% | -0.93 | 26.15 | 24.70 | 27.60 | — |
| — | 0.40 | 0.70 | 0.55 | +0.07 | 36.5% | 185 | 36.5% | -0.95 | 28.55 | 27.10 | 30.00 | — |
| — | 0.20 | 0.55 | 0.38 | +0.04 | 36.6% | 190 | 36.6% | -0.98 | 33.45 | 31.90 | 35.00 | — |
| — | 0.15 | 0.30 | 0.23 | +0.02 | 36.7% | 195 | 36.7% | -1.00 | 38.55 | 36.90 | 40.20 | — |
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.