Spot 156.13
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 00:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.25 | 33.05 | 31.15 | +1.00 | 77.6% | 125 | 77.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 24.65 | 28.05 | 26.35 | +1.00 | 65.0% | 130 | 65.0% | -0.00 | — | — | 0.01 | — |
| — | 19.30 | 23.05 | 21.18 | +0.99 | 56.3% | 135 | 56.3% | -0.01 | — | — | 0.25 | — |
| — | 16.75 | 20.10 | 18.43 | +0.99 | 52.2% | 138 | 52.2% | -0.01 | — | — | 0.11 | — |
| — | 15.25 | 19.10 | 17.18 | +0.99 | 51.0% | 139 | 51.0% | -0.01 | — | — | 0.53 | — |
| — | 14.20 | 18.10 | 16.15 | +0.98 | 50.0% | 140 | 50.0% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 13.80 | 17.10 | 15.45 | +0.98 | 49.0% | 141 | 49.0% | -0.02 | 0.30 | 0.01 | 0.59 | — |
| — | 12.75 | 15.45 | 14.10 | +0.97 | 48.0% | 142 | 48.0% | -0.03 | — | — | 1.87 | — |
| — | 11.90 | 15.20 | 13.55 | +0.97 | 47.1% | 143 | 47.1% | -0.03 | — | — | 1.90 | — |
| — | 10.90 | 13.45 | 12.18 | +0.96 | 46.3% | 144 | 46.3% | -0.04 | — | — | 0.58 | — |
| — | 9.65 | 12.50 | 11.07 | +0.94 | 45.6% | 145 | 45.6% | -0.06 | — | — | 0.25 | — |
| — | 9.00 | 11.60 | 10.30 | +0.93 | 44.9% | 146 | 44.9% | -0.07 | 0.24 | 0.01 | 0.48 | — |
| — | 8.25 | 10.60 | 9.43 | +0.91 | 44.2% | 147 | 44.2% | -0.09 | 0.33 | 0.09 | 0.57 | — |
| — | 7.10 | 10.30 | 8.70 | +0.89 | 43.6% | 148 | 43.6% | -0.11 | — | — | 0.74 | — |
| — | 5.85 | 9.35 | 7.60 | +0.86 | 43.1% | 149 | 43.1% | -0.14 | 0.53 | 0.41 | 0.64 | — |
| — | 5.50 | 8.00 | 6.75 | +0.82 | 42.6% | 150 | 42.6% | -0.18 | 0.61 | 0.55 | 0.67 | — |
| — | 3.80 | 6.05 | 4.92 | +0.72 | 41.6% | 152.5 | 41.6% | -0.28 | 1.16 | 1.05 | 1.27 | — |
| — | 3.05 | 3.60 | 3.33 | +0.58 | 41.0% | 155 | 41.0% | -0.42 | 2.14 | 1.87 | 2.41 | — |
| — | 1.77 | 2.30 | 2.04 | +0.43 | 40.7% | 157.5 | 40.7% | -0.57 | 3.58 | 3.05 | 4.10 | — |
| — | 0.97 | 1.29 | 1.13 | +0.29 | 40.7% | 160 | 40.7% | -0.71 | 5.08 | 3.60 | 6.55 | — |
| — | 0.48 | 0.87 | 0.68 | +0.18 | 41.0% | 162.5 | 41.0% | -0.82 | 7.30 | 6.15 | 8.45 | — |
| — | 0.12 | 0.36 | 0.24 | +0.11 | 41.4% | 165 | 41.4% | -0.90 | 9.22 | 7.95 | 10.50 | — |
| — | — | 0.36 | — | +0.06 | 42.1% | 167.5 | 42.1% | -0.95 | 11.68 | 9.95 | 13.40 | — |
| — | 0.05 | 0.21 | 0.13 | +0.03 | 42.8% | 170 | 42.8% | -0.97 | 13.97 | 12.05 | 15.90 | — |
| — | — | 0.12 | — | +0.02 | 43.8% | 172.5 | 43.8% | -0.99 | 16.48 | 14.55 | 18.40 | — |
| — | — | 0.98 | — | +0.01 | 44.8% | 175 | 44.8% | -1.00 | 19.00 | 17.05 | 20.95 | — |
| — | — | 0.24 | — | +0.00 | 46.0% | 177.5 | 46.0% | -1.00 | 20.70 | 19.55 | 21.85 | — |
| — | — | 0.42 | — | +0.00 | 47.2% | 180 | 47.2% | -1.00 | 23.73 | 22.05 | 25.40 | — |
| — | — | 0.10 | — | +0.00 | 48.5% | 182.5 | 48.5% | -1.00 | 26.35 | 24.55 | 28.15 | — |
| — | — | 0.40 | — | +0.00 | 49.7% | 185 | 49.7% | -1.00 | 28.88 | 27.05 | 30.70 | — |
| — | — | 1.64 | — | +0.00 | 50.9% | 187.5 | 50.9% | -1.00 | 31.82 | 30.15 | 33.50 | — |
| — | — | 1.32 | — | +0.00 | 52.0% | 190 | 52.0% | -1.00 | 34.02 | 32.05 | 36.00 | — |
| — | — | 2.13 | — | +0.00 | 53.1% | 192.5 | 53.1% | -1.00 | 36.52 | 34.55 | 38.50 | — |
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.