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 | |
| — | 54.85 | 57.25 | 56.05 | +0.92 | 49.4% | 105 | 49.4% | -0.08 | 2.04 | 1.50 | 2.59 | — |
| — | 50.50 | 53.05 | 51.77 | +0.90 | 49.2% | 110 | 49.2% | -0.10 | 2.87 | 2.48 | 3.25 | — |
| — | 46.60 | 48.95 | 47.77 | +0.88 | 49.0% | 115 | 49.0% | -0.12 | 3.65 | 3.30 | 4.00 | — |
| — | 42.95 | 45.10 | 44.02 | +0.85 | 48.9% | 120 | 48.9% | -0.15 | 4.65 | 4.15 | 5.15 | — |
| — | 39.25 | 41.85 | 40.55 | +0.82 | 48.9% | 125 | 48.9% | -0.18 | 5.92 | 5.35 | 6.50 | — |
| — | 35.75 | 37.85 | 36.80 | +0.79 | 48.9% | 130 | 48.9% | -0.22 | 7.40 | 6.95 | 7.85 | — |
| — | 32.65 | 35.20 | 33.92 | +0.75 | 48.9% | 135 | 48.9% | -0.25 | 8.90 | 8.25 | 9.55 | — |
| — | 29.70 | 31.25 | 30.48 | +0.71 | 49.0% | 140 | 49.0% | -0.29 | 10.72 | 10.20 | 11.25 | — |
| — | 26.90 | 28.45 | 27.68 | +0.67 | 49.1% | 145 | 49.1% | -0.33 | 13.15 | 12.60 | 13.70 | — |
| — | 24.25 | 26.05 | 25.15 | — | — | 150 | 49.2% | -0.37 | 15.68 | 15.05 | 16.30 | — |
| — | 21.90 | 24.30 | 23.10 | +0.60 | 49.3% | 155 | 49.3% | -0.41 | 18.05 | 17.35 | 18.75 | — |
| — | 19.70 | 20.70 | 20.20 | +0.56 | 49.4% | 160 | 49.4% | -0.45 | 21.32 | 20.80 | 21.85 | — |
| — | 17.90 | 19.65 | 18.77 | +0.52 | 49.5% | 165 | 49.5% | -0.49 | 24.12 | 23.70 | 24.55 | — |
| — | 16.10 | 16.60 | 16.35 | +0.49 | 49.6% | 170 | 49.6% | -0.53 | 27.32 | 26.90 | 27.75 | — |
| — | 14.60 | 15.60 | 15.10 | +0.45 | 49.7% | 175 | 49.7% | -0.56 | 30.20 | 29.30 | 31.10 | — |
| — | 13.10 | 14.10 | 13.60 | +0.42 | 49.8% | 180 | 49.8% | -0.60 | 33.73 | 32.00 | 35.45 | — |
| — | 11.70 | 13.40 | 12.55 | +0.39 | 49.9% | 185 | 49.9% | -0.63 | 37.15 | 36.15 | 38.15 | — |
| — | 10.55 | 12.00 | 11.28 | +0.36 | 49.9% | 190 | 49.9% | -0.66 | 41.02 | 39.95 | 42.10 | — |
| — | 9.50 | 10.30 | 9.90 | +0.33 | 50.0% | 195 | 50.0% | -0.69 | 44.92 | 43.85 | 46.00 | — |
| — | 8.50 | 9.50 | 9.00 | +0.30 | 50.1% | 200 | 50.1% | -0.72 | 48.98 | 47.90 | 50.05 | — |
| — | 6.15 | 7.65 | 6.90 | +0.26 | 50.2% | 210 | 50.2% | -0.78 | 57.38 | 56.30 | 58.45 | — |
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.