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 | |
| — | 25.50 | 28.50 | 27.00 | +0.98 | 52.8% | 130 | 52.8% | -0.02 | — | — | 0.40 | — |
| — | — | — | — | — | — | 133 | — | — | — | — | — | — |
| — | — | — | — | — | — | 134 | — | — | — | — | — | — |
| — | 20.60 | 23.60 | 22.10 | +0.95 | 51.1% | 135 | 51.1% | -0.05 | 0.30 | 0.15 | 0.45 | — |
| — | 20.20 | 22.70 | 21.45 | +0.95 | 50.8% | 136 | 50.8% | -0.05 | — | — | 1.35 | — |
| — | 18.60 | 21.70 | 20.15 | +0.94 | 50.5% | 137 | 50.5% | -0.06 | 0.50 | 0.05 | 0.95 | — |
| — | 17.60 | 20.80 | 19.20 | +0.93 | 50.3% | 138 | 50.3% | -0.07 | — | — | 0.95 | — |
| — | 16.50 | 19.80 | 18.15 | +0.92 | 50.0% | 139 | 50.0% | -0.08 | 0.53 | 0.10 | 0.95 | — |
| — | 15.80 | 18.90 | 17.35 | +0.91 | 49.7% | 140 | 49.7% | -0.09 | 0.65 | 0.40 | 0.90 | — |
| — | 15.60 | 18.00 | 16.80 | +0.89 | 49.5% | 141 | 49.5% | -0.11 | — | — | 2.70 | — |
| — | 13.70 | 16.50 | 15.10 | +0.88 | 50.3% | 142 | 49.2% | -0.12 | 0.78 | 0.20 | 1.35 | — |
| — | 12.80 | 15.70 | 14.25 | +0.86 | 49.0% | 143 | 49.0% | -0.14 | 1.00 | 0.55 | 1.45 | — |
| — | 13.10 | 15.40 | 14.25 | +0.84 | 48.8% | 144 | 48.8% | -0.16 | 1.30 | 0.90 | 1.70 | — |
| — | 11.50 | 14.00 | 12.75 | +0.82 | 48.6% | 145 | 48.6% | -0.18 | 1.38 | 0.85 | 1.90 | — |
| — | 10.30 | 13.20 | 11.75 | +0.80 | 48.4% | 146 | 48.4% | -0.20 | 1.48 | 0.70 | 2.25 | — |
| — | 9.50 | 12.40 | 10.95 | +0.78 | 48.2% | 147 | 48.2% | -0.22 | 1.45 | 1.05 | 1.85 | — |
| — | 8.80 | 11.70 | 10.25 | +0.76 | 48.0% | 148 | 48.0% | -0.25 | 2.17 | 0.65 | 3.70 | — |
| — | 8.40 | 11.00 | 9.70 | +0.73 | 47.9% | 149 | 47.9% | -0.27 | 2.48 | 1.15 | 3.80 | — |
| — | 7.60 | 10.30 | 8.95 | +0.70 | 47.7% | 150 | 47.7% | -0.30 | 2.60 | 2.10 | 3.10 | — |
| — | 5.80 | 8.70 | 7.25 | +0.63 | 47.3% | 152.5 | 47.3% | -0.37 | 3.85 | 3.00 | 4.70 | — |
| — | 5.60 | 7.20 | 6.40 | +0.55 | 47.0% | 155 | 47.0% | -0.45 | 4.50 | 4.00 | 5.00 | — |
| — | 3.80 | 5.90 | 4.85 | +0.48 | 46.8% | 157.5 | 46.8% | -0.53 | 5.20 | 4.40 | 6.00 | — |
| — | 2.95 | 4.50 | 3.73 | +0.40 | 46.6% | 160 | 46.6% | -0.60 | 7.15 | 6.70 | 7.60 | — |
| — | 2.60 | 4.30 | 3.45 | +0.33 | 46.6% | 162.5 | 46.6% | -0.68 | 8.85 | 7.50 | 10.20 | — |
| — | 1.55 | 2.30 | 1.93 | +0.26 | 46.6% | 165 | 46.6% | -0.74 | 10.70 | 9.50 | 11.90 | — |
| — | 1.30 | 2.50 | 1.90 | +0.21 | 46.6% | 167.5 | 46.6% | -0.80 | 12.65 | 11.30 | 14.00 | — |
| — | 0.80 | 1.40 | 1.10 | +0.16 | 46.8% | 170 | 46.8% | -0.85 | 14.40 | 13.40 | 15.40 | — |
| — | — | 1.60 | — | +0.12 | 47.0% | 172.5 | 47.0% | -0.89 | 16.85 | 15.60 | 18.10 | — |
| — | 0.50 | 0.70 | 0.60 | +0.09 | 47.3% | 175 | 47.3% | -0.92 | 18.75 | 17.20 | 20.30 | — |
| — | 0.10 | 0.55 | 0.33 | +0.07 | 47.6% | 177.5 | 47.6% | -0.94 | 21.05 | 19.60 | 22.50 | — |
| — | 0.05 | 0.40 | 0.23 | +0.05 | 47.9% | 180 | 47.9% | -0.96 | 23.40 | 22.00 | 24.80 | — |
| — | — | 2.30 | — | +0.03 | 48.2% | 182.5 | 48.2% | -0.97 | 25.90 | 24.40 | 27.40 | — |
| — | 0.05 | 0.90 | 0.47 | +0.02 | 48.4% | 185 | 48.4% | -0.99 | 28.60 | 26.90 | 30.30 | — |
| — | 0.05 | 0.30 | 0.17 | +0.01 | 48.7% | 190 | 48.7% | -1.00 | 33.30 | 31.90 | 34.70 | — |
| — | — | 0.65 | — | +0.00 | 48.7% | 195 | 48.7% | -1.00 | 38.45 | 36.90 | 40.00 | — |
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.