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 | |
| — | 50.50 | 53.70 | 52.10 | +0.98 | 43.1% | 105 | 43.1% | -0.02 | 0.35 | 0.25 | 0.45 | — |
| — | 45.90 | 48.90 | 47.40 | +0.97 | 41.9% | 110 | 41.9% | -0.03 | 0.45 | 0.15 | 0.75 | — |
| — | 40.90 | 44.10 | 42.50 | +0.95 | 40.7% | 115 | 40.7% | -0.05 | 0.60 | 0.30 | 0.90 | — |
| — | 36.20 | 39.30 | 37.75 | +0.93 | 39.5% | 120 | 39.5% | -0.07 | 0.88 | 0.55 | 1.20 | — |
| — | 31.20 | 34.80 | 33.00 | +0.90 | 38.4% | 125 | 38.4% | -0.10 | 1.52 | 1.05 | 2.00 | — |
| — | 27.50 | 30.40 | 28.95 | +0.87 | 37.5% | 130 | 37.5% | -0.13 | 2.02 | 1.65 | 2.40 | — |
| — | 23.80 | 26.20 | 25.00 | +0.82 | 36.6% | 135 | 36.6% | -0.18 | 2.73 | 2.50 | 2.95 | — |
| — | 19.70 | 22.40 | 21.05 | +0.77 | 35.8% | 140 | 35.8% | -0.23 | 3.80 | 3.50 | 4.10 | — |
| — | 15.70 | 18.90 | 17.30 | +0.71 | 35.1% | 145 | 35.1% | -0.30 | 5.25 | 4.90 | 5.60 | — |
| — | 12.70 | 15.80 | 14.25 | +0.64 | 34.5% | 150 | 34.5% | -0.37 | 7.40 | 6.60 | 8.20 | — |
| — | 10.90 | 11.80 | 11.35 | +0.56 | 34.1% | 155 | 34.1% | -0.45 | 9.25 | 8.80 | 9.70 | — |
| — | 8.30 | 9.10 | 8.70 | +0.49 | 33.7% | 160 | 33.7% | -0.52 | 12.55 | 11.40 | 13.70 | — |
| — | 6.10 | 7.10 | 6.60 | +0.41 | 33.4% | 165 | 33.4% | -0.60 | 14.80 | 13.50 | 16.10 | — |
| — | 4.30 | 5.40 | 4.85 | +0.34 | 33.2% | 170 | 33.2% | -0.67 | 18.25 | 16.70 | 19.80 | — |
| — | 3.20 | 4.70 | 3.95 | +0.28 | 33.0% | 175 | 33.0% | -0.74 | 21.90 | 20.50 | 23.30 | — |
| — | 2.20 | 3.10 | 2.65 | +0.22 | 33.0% | 180 | 33.0% | -0.80 | 25.70 | 24.50 | 26.90 | — |
| — | 0.85 | 2.40 | 1.62 | +0.17 | 32.9% | 185 | 32.9% | -0.85 | 30.10 | 28.80 | 31.40 | — |
| — | 1.30 | 2.15 | 1.73 | +0.14 | 33.0% | 190 | 33.0% | -0.89 | 34.50 | 33.30 | 35.70 | — |
| — | 0.85 | 1.80 | 1.32 | +0.10 | 33.1% | 195 | 33.1% | -0.92 | 39.45 | 37.90 | 41.00 | — |
| — | 0.65 | 1.35 | 1.00 | +0.08 | 33.2% | 200 | 33.2% | -0.94 | 44.45 | 42.70 | 46.20 | — |
| — | 0.45 | 0.80 | 0.62 | +0.05 | 33.5% | 210 | 33.5% | -0.98 | 54.05 | 52.40 | 55.70 | — |
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.