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 | |
| — | 25.80 | 28.20 | 27.00 | +1.00 | 51.6% | 130 | 51.6% | -0.00 | — | — | 0.95 | — |
| — | 20.00 | 23.20 | 21.60 | +1.00 | 49.0% | 135 | 49.0% | -0.00 | — | — | 0.35 | — |
| — | 19.60 | 22.20 | 20.90 | +1.00 | 48.5% | 136 | 48.5% | -0.00 | — | — | 2.15 | — |
| — | 17.70 | 21.20 | 19.45 | +1.00 | 48.0% | 137 | 48.0% | -0.00 | — | — | 0.80 | — |
| — | 16.60 | 20.30 | 18.45 | +0.99 | 47.5% | 138 | 47.5% | -0.01 | — | — | 1.20 | — |
| — | 15.60 | 19.30 | 17.45 | +0.99 | 47.0% | 139 | 47.0% | -0.01 | — | — | 2.20 | — |
| — | 14.60 | 18.30 | 16.45 | +0.99 | 46.6% | 140 | 46.6% | -0.01 | — | — | 0.15 | — |
| — | 13.20 | 17.30 | 15.25 | +0.98 | 46.1% | 141 | 46.1% | -0.02 | — | — | 0.75 | — |
| — | 12.40 | 16.30 | 14.35 | +0.98 | 45.7% | 142 | 45.7% | -0.02 | — | — | 0.75 | — |
| — | 11.60 | 15.40 | 13.50 | +0.97 | 45.3% | 143 | 45.3% | -0.03 | 0.25 | 0.05 | 0.45 | — |
| — | 10.70 | 14.40 | 12.55 | +0.96 | 44.9% | 144 | 44.9% | -0.04 | 0.30 | 0.10 | 0.50 | — |
| — | 9.90 | 13.50 | 11.70 | +0.95 | 44.6% | 145 | 44.6% | -0.05 | — | — | 0.30 | — |
| — | 8.90 | 12.50 | 10.70 | +0.93 | 44.2% | 146 | 44.2% | -0.07 | — | — | 0.80 | — |
| — | 8.50 | 11.30 | 9.90 | +0.91 | 43.9% | 147 | 43.9% | -0.09 | 0.42 | 0.05 | 0.80 | — |
| — | 7.60 | 10.00 | 8.80 | +0.88 | 43.6% | 148 | 43.6% | -0.12 | 0.42 | 0.05 | 0.80 | — |
| — | 6.80 | 9.40 | 8.10 | +0.85 | 43.3% | 149 | 43.3% | -0.15 | 0.80 | 0.25 | 1.35 | — |
| — | 5.80 | 8.40 | 7.10 | +0.82 | 43.0% | 150 | 43.0% | -0.18 | 0.75 | 0.35 | 1.15 | — |
| — | 4.00 | 6.50 | 5.25 | +0.71 | 42.3% | 152.5 | 42.3% | -0.29 | 1.55 | 1.30 | 1.80 | — |
| — | 2.65 | 4.90 | 3.77 | +0.57 | 41.9% | 155 | 41.9% | -0.43 | 2.38 | 2.25 | 2.50 | — |
| — | 1.70 | 3.50 | 2.60 | +0.43 | 41.7% | 157.5 | 41.7% | -0.57 | 3.50 | 3.00 | 4.00 | — |
| — | 1.15 | 1.75 | 1.45 | +0.29 | 42.0% | 160 | 42.0% | -0.71 | 5.30 | 4.00 | 6.60 | — |
| — | 0.65 | 1.10 | 0.88 | +0.19 | 42.8% | 162.5 | 42.8% | -0.81 | 6.85 | 5.00 | 8.70 | — |
| — | 0.30 | 0.50 | 0.40 | +0.12 | 43.8% | 165 | 43.8% | -0.89 | 9.05 | 7.50 | 10.60 | — |
| — | 0.05 | 0.25 | 0.15 | +0.07 | 44.6% | 167.5 | 44.6% | -0.94 | 11.30 | 9.50 | 13.10 | — |
| — | 0.10 | 0.15 | 0.12 | +0.03 | 44.7% | 170 | 44.7% | -0.97 | 13.80 | 12.00 | 15.60 | — |
| — | — | 2.15 | — | +0.01 | 43.9% | 172.5 | 43.9% | -0.99 | 16.35 | 14.40 | 18.30 | — |
| — | — | 0.50 | — | +0.00 | 42.5% | 175 | 42.5% | -1.00 | 18.85 | 16.90 | 20.80 | — |
| — | — | 0.55 | — | +0.00 | 40.9% | 177.5 | 40.9% | -1.00 | 21.05 | 19.40 | 22.70 | — |
| — | — | 0.05 | — | +0.00 | 39.4% | 180 | 39.4% | -1.00 | 23.95 | 21.90 | 26.00 | — |
| — | — | 2.15 | — | +0.00 | 38.4% | 182.5 | 38.4% | -1.00 | 26.45 | 24.40 | 28.50 | — |
| — | — | 1.15 | — | +0.00 | 37.9% | 185 | 37.9% | -1.00 | 28.95 | 26.90 | 31.00 | — |
| — | — | 2.15 | — | +0.00 | 37.6% | 187.5 | 37.6% | -1.00 | 31.45 | 29.40 | 33.50 | — |
| — | — | 0.05 | — | +0.00 | 37.7% | 190 | 37.7% | -1.00 | 33.95 | 31.90 | 36.00 | — |
| — | — | 0.45 | — | +0.00 | 37.8% | 192.5 | 37.8% | -1.00 | 36.45 | 34.40 | 38.50 | — |
| — | — | 2.15 | — | +0.00 | 38.2% | 195 | 38.2% | -1.00 | 38.95 | 36.90 | 41.00 | — |
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.