Spot 156.09
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.20 | 54.75 | 53.48 | +0.96 | 48.8% | 105 | 48.8% | -0.04 | 0.81 | 0.53 | 1.10 | — |
| — | 48.15 | 50.60 | 49.38 | +0.94 | 48.3% | 110 | 48.3% | -0.06 | 1.04 | 0.78 | 1.31 | — |
| — | 43.70 | 46.20 | 44.95 | +0.92 | 48.0% | 115 | 48.0% | -0.08 | 1.60 | 1.27 | 1.93 | — |
| — | 39.40 | 42.05 | 40.73 | +0.89 | 47.7% | 120 | 47.7% | -0.11 | 2.33 | 2.06 | 2.59 | — |
| — | 35.30 | 38.00 | 36.65 | +0.86 | 47.6% | 125 | 47.6% | -0.14 | 3.13 | 2.92 | 3.35 | — |
| — | 30.80 | 34.10 | 32.45 | +0.82 | 47.5% | 130 | 47.5% | -0.18 | 4.20 | 3.95 | 4.45 | — |
| — | 27.80 | 30.55 | 29.18 | +0.78 | 47.6% | 135 | 47.6% | -0.23 | 5.45 | 5.10 | 5.80 | — |
| — | 24.75 | 26.50 | 25.62 | +0.73 | 47.6% | 140 | 47.6% | -0.27 | 7.50 | 7.20 | 7.80 | — |
| — | 21.55 | 23.60 | 22.57 | +0.68 | 47.7% | 145 | 47.7% | -0.32 | 9.10 | 8.80 | 9.40 | — |
| — | 19.05 | 20.25 | 19.65 | +0.63 | 47.9% | 150 | 47.9% | -0.37 | 11.25 | 10.70 | 11.80 | — |
| — | 16.60 | 17.40 | 17.00 | +0.58 | 48.1% | 155 | 48.1% | -0.42 | 14.12 | 13.75 | 14.50 | — |
| — | 14.50 | 14.85 | 14.68 | +0.53 | 48.2% | 160 | 48.2% | -0.48 | 16.52 | 16.05 | 17.00 | — |
| — | 12.60 | 13.05 | 12.82 | +0.48 | 48.5% | 165 | 48.5% | -0.53 | 20.12 | 19.65 | 20.60 | — |
| — | 11.00 | 11.60 | 11.30 | +0.44 | 48.7% | 170 | 48.7% | -0.57 | 22.73 | 22.05 | 23.40 | — |
| — | 9.40 | 10.75 | 10.07 | +0.39 | 48.9% | 175 | 48.9% | -0.62 | 26.30 | 24.50 | 28.10 | — |
| — | 8.05 | 8.75 | 8.40 | +0.35 | 49.1% | 180 | 49.1% | -0.66 | 29.88 | 28.85 | 30.90 | — |
| — | 6.75 | 7.55 | 7.15 | +0.32 | 49.3% | 185 | 49.3% | -0.70 | 33.62 | 32.50 | 34.75 | — |
| — | 5.95 | 6.55 | 6.25 | +0.28 | 49.5% | 190 | 49.5% | -0.74 | 37.52 | 36.30 | 38.75 | 846 |
| — | 4.70 | 5.60 | 5.15 | +0.25 | 49.7% | 195 | 49.7% | -0.77 | 41.83 | 40.20 | 43.45 | — |
| — | 4.40 | 4.65 | 4.53 | +0.22 | 49.9% | 200 | 49.9% | -0.80 | 45.85 | 44.50 | 47.20 | — |
| — | 3.70 | 3.95 | 3.83 | +0.19 | 50.2% | 205 | 50.2% | -0.83 | 50.50 | 48.85 | 52.15 | — |
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.