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 | |
| — | 30.45 | 33.75 | 32.10 | +0.96 | 46.6% | 125 | 46.6% | -0.04 | — | — | 1.10 | — |
| — | 25.70 | 29.00 | 27.35 | +0.94 | 43.4% | 130 | 43.4% | -0.06 | — | — | 1.54 | — |
| — | 21.00 | 24.40 | 22.70 | +0.90 | 40.9% | 135 | 40.9% | -0.10 | 0.78 | 0.64 | 0.92 | — |
| — | 18.30 | 21.70 | 20.00 | +0.87 | 39.6% | 138 | 39.6% | -0.13 | 1.17 | 0.40 | 1.94 | — |
| — | 17.30 | 20.45 | 18.88 | +0.86 | 39.3% | 139 | 39.3% | -0.14 | 2.00 | 1.00 | 3.00 | — |
| — | 17.10 | 20.00 | 18.55 | +0.85 | 38.9% | 140 | 38.9% | -0.15 | 1.84 | 1.22 | 2.47 | — |
| — | 15.55 | 19.15 | 17.35 | +0.84 | 38.6% | 141 | 38.6% | -0.16 | 1.80 | 0.30 | 3.30 | — |
| — | 14.90 | 17.75 | 16.32 | +0.82 | 38.3% | 142 | 38.3% | -0.18 | 2.08 | 0.35 | 3.80 | — |
| — | 14.20 | 17.55 | 15.88 | +0.81 | 38.0% | 143 | 38.0% | -0.19 | 2.37 | 0.84 | 3.90 | — |
| — | 13.30 | 16.75 | 15.03 | +0.79 | 37.7% | 144 | 37.7% | -0.21 | 2.31 | 0.88 | 3.75 | — |
| — | 12.10 | 16.00 | 14.05 | +0.78 | 37.5% | 145 | 37.5% | -0.23 | 2.84 | 2.13 | 3.55 | — |
| — | 11.85 | 14.85 | 13.35 | +0.76 | 37.2% | 146 | 37.2% | -0.24 | 2.97 | 1.89 | 4.05 | — |
| — | 11.20 | 13.90 | 12.55 | +0.74 | 37.0% | 147 | 37.0% | -0.26 | 3.02 | 1.70 | 4.35 | — |
| — | 10.50 | 13.20 | 11.85 | +0.72 | 36.8% | 148 | 36.8% | -0.28 | 3.20 | 2.00 | 4.40 | — |
| — | 9.85 | 13.10 | 11.47 | +0.70 | 36.6% | 149 | 36.6% | -0.30 | 3.85 | 2.45 | 5.25 | — |
| — | 9.20 | 12.40 | 10.80 | +0.68 | 36.4% | 150 | 36.4% | -0.32 | 4.42 | 3.20 | 5.65 | — |
| — | 7.95 | 10.30 | 9.12 | +0.62 | 36.1% | 152.5 | 36.1% | -0.38 | 5.42 | 4.45 | 6.40 | — |
| — | 6.35 | 9.55 | 7.95 | +0.56 | 35.7% | 155 | 35.7% | -0.44 | 6.38 | 5.20 | 7.55 | — |
| — | 5.60 | 7.45 | 6.53 | +0.50 | 35.5% | 157.5 | 35.5% | -0.50 | 7.47 | 6.15 | 8.80 | — |
| — | 4.00 | 7.00 | 5.50 | +0.44 | 35.3% | 160 | 35.3% | -0.56 | 8.32 | 7.80 | 8.85 | — |
| — | 3.05 | 5.70 | 4.38 | +0.38 | 35.2% | 162.5 | 35.2% | -0.62 | 10.47 | 9.30 | 11.65 | — |
| — | 2.15 | 4.25 | 3.20 | +0.33 | 35.1% | 165 | 35.1% | -0.68 | 12.00 | 10.65 | 13.35 | — |
| — | 1.68 | 3.75 | 2.71 | +0.28 | 35.0% | 167.5 | 35.0% | -0.73 | 13.80 | 12.40 | 15.20 | — |
| — | 0.80 | 2.75 | 1.77 | +0.23 | 35.0% | 170 | 35.0% | -0.78 | 15.85 | 14.25 | 17.45 | — |
| — | 0.25 | 3.20 | 1.73 | +0.19 | 35.1% | 172.5 | 35.1% | -0.82 | 17.88 | 16.25 | 19.50 | — |
| — | 0.23 | 3.25 | 1.74 | +0.16 | 35.1% | 175 | 35.1% | -0.86 | 20.00 | 18.35 | 21.65 | — |
| — | 0.49 | 2.99 | 1.74 | +0.13 | 35.3% | 177.5 | 35.3% | -0.89 | 22.27 | 20.65 | 23.90 | — |
| — | 0.28 | 1.10 | 0.69 | +0.10 | 35.4% | 180 | 35.4% | -0.92 | 24.55 | 22.90 | 26.20 | — |
| — | — | 2.40 | — | +0.08 | 35.6% | 182.5 | 35.6% | -0.94 | 26.77 | 24.95 | 28.60 | — |
| — | — | 1.74 | — | +0.06 | 35.8% | 185 | 35.8% | -0.96 | 28.95 | 27.20 | 30.70 | — |
| — | — | 2.40 | — | +0.05 | 36.1% | 187.5 | 36.1% | -0.97 | 31.50 | 29.60 | 33.40 | — |
| — | — | 1.00 | — | +0.04 | 36.3% | 190 | 36.3% | -0.99 | 33.98 | 32.05 | 35.90 | — |
| — | — | 1.99 | — | +0.03 | 36.6% | 192.5 | 36.6% | -1.00 | 36.45 | 34.40 | 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.