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 | |
| — | 29.30 | 33.15 | 31.23 | +0.99 | 53.2% | 125 | 53.2% | -0.01 | — | — | 1.35 | — |
| — | 24.40 | 28.20 | 26.30 | +0.99 | 49.3% | 130 | 49.3% | -0.01 | — | — | 0.87 | — |
| — | 20.25 | 23.30 | 21.77 | +0.97 | 46.0% | 135 | 46.0% | -0.03 | — | — | 0.40 | — |
| — | 16.55 | 20.40 | 18.48 | +0.95 | 44.2% | 138 | 44.2% | -0.05 | — | — | 2.28 | — |
| — | 16.00 | 19.40 | 17.70 | +0.94 | 43.7% | 139 | 43.7% | -0.06 | — | — | 2.31 | — |
| — | 15.10 | 18.45 | 16.77 | +0.93 | 43.1% | 140 | 43.1% | -0.07 | — | — | 2.00 | — |
| — | 13.70 | 17.50 | 15.60 | +0.92 | 42.6% | 141 | 42.6% | -0.08 | — | — | 2.36 | — |
| — | 13.20 | 16.40 | 14.80 | +0.91 | 42.2% | 142 | 42.2% | -0.09 | — | — | 2.41 | — |
| — | 11.85 | 15.45 | 13.65 | +0.90 | 41.7% | 143 | 41.7% | -0.10 | — | — | 0.89 | — |
| — | 11.20 | 14.10 | 12.65 | +0.88 | 41.2% | 144 | 41.2% | -0.12 | — | — | 1.28 | — |
| — | 10.45 | 13.20 | 11.82 | +0.86 | 40.8% | 145 | 40.8% | -0.14 | 0.90 | 0.38 | 1.41 | — |
| — | 9.30 | 13.05 | 11.18 | +0.84 | 40.4% | 146 | 40.4% | -0.16 | — | — | 1.69 | — |
| — | 8.85 | 12.05 | 10.45 | +0.82 | 40.0% | 147 | 40.0% | -0.18 | 0.94 | 0.17 | 1.70 | — |
| — | 8.05 | 11.20 | 9.62 | +0.80 | 39.7% | 148 | 39.7% | -0.20 | — | — | 1.79 | — |
| — | 7.35 | 10.00 | 8.68 | +0.77 | 39.3% | 149 | 39.3% | -0.23 | 1.47 | 0.49 | 2.44 | — |
| — | 6.60 | 9.25 | 7.92 | +0.74 | 39.0% | 150 | 39.0% | -0.26 | 1.64 | 0.82 | 2.45 | — |
| — | 4.90 | 7.50 | 6.20 | +0.66 | 38.3% | 152.5 | 38.3% | -0.34 | 2.84 | 1.98 | 3.70 | — |
| — | 3.35 | 6.05 | 4.70 | +0.56 | 37.7% | 155 | 37.7% | -0.44 | 4.06 | 2.82 | 5.30 | — |
| — | 2.69 | 3.95 | 3.32 | +0.47 | 37.2% | 157.5 | 37.2% | -0.54 | 5.20 | 4.30 | 6.10 | — |
| — | 2.00 | 3.30 | 2.65 | +0.37 | 36.8% | 160 | 36.8% | -0.63 | 6.28 | 4.95 | 7.60 | — |
| — | 0.26 | 2.59 | 1.43 | +0.28 | 36.4% | 162.5 | 36.4% | -0.72 | 7.97 | 6.70 | 9.25 | — |
| — | 0.71 | 2.85 | 1.78 | +0.20 | 36.2% | 165 | 36.2% | -0.80 | 9.97 | 8.65 | 11.30 | — |
| — | — | 1.50 | — | +0.14 | 36.0% | 167.5 | 36.0% | -0.87 | 11.78 | 10.10 | 13.45 | — |
| — | 0.06 | 0.89 | 0.47 | +0.09 | 35.9% | 170 | 35.9% | -0.91 | 14.40 | 13.10 | 15.70 | — |
| — | — | 2.33 | — | +0.06 | 35.9% | 172.5 | 35.9% | -0.95 | 16.62 | 14.75 | 18.50 | — |
| — | 0.05 | 0.57 | 0.31 | +0.04 | 35.9% | 175 | 35.9% | -0.98 | 18.80 | 17.10 | 20.50 | — |
| — | — | 2.21 | — | +0.02 | 36.0% | 177.5 | 36.0% | -0.99 | 21.52 | 19.60 | 23.45 | — |
| — | — | 0.35 | — | +0.01 | 36.1% | 180 | 36.1% | -1.00 | 24.02 | 22.10 | 25.95 | — |
| — | — | 1.05 | — | +0.01 | 36.3% | 182.5 | 36.3% | -1.00 | 26.50 | 24.55 | 28.45 | — |
| — | — | 2.14 | — | +0.00 | 36.5% | 185 | 36.5% | -1.00 | 29.05 | 27.05 | 31.05 | — |
| — | — | 1.15 | — | +0.00 | 36.8% | 187.5 | 36.8% | -1.00 | 31.48 | 29.55 | 33.40 | — |
| — | — | 0.75 | — | +0.00 | 37.1% | 190 | 37.1% | -1.00 | 33.98 | 32.05 | 35.90 | — |
| — | — | 1.15 | — | +0.00 | 37.4% | 192.5 | 37.4% | -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.