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 | |
| — | 50.75 | 54.55 | 52.65 | +0.97 | 47.6% | 105 | 47.6% | -0.03 | 0.52 | 0.18 | 0.86 | — |
| — | 46.45 | 49.80 | 48.12 | +0.96 | 46.4% | 110 | 46.4% | -0.04 | 0.61 | 0.36 | 0.86 | — |
| — | 41.30 | 45.15 | 43.23 | +0.94 | 45.2% | 115 | 45.2% | -0.06 | 0.98 | 0.55 | 1.41 | — |
| — | 36.80 | 40.60 | 38.70 | +0.92 | 44.2% | 120 | 44.2% | -0.08 | 1.25 | 0.84 | 1.65 | — |
| — | 32.25 | 36.20 | 34.23 | +0.89 | 43.3% | 125 | 43.3% | -0.11 | 1.86 | 1.40 | 2.32 | — |
| — | 28.55 | 32.05 | 30.30 | +0.86 | 42.5% | 130 | 42.5% | -0.15 | 2.67 | 2.29 | 3.05 | — |
| — | 24.65 | 27.30 | 25.98 | +0.81 | 41.8% | 135 | 41.8% | -0.19 | 3.88 | 3.40 | 4.35 | — |
| — | 20.90 | 24.35 | 22.62 | +0.76 | 41.1% | 140 | 41.1% | -0.24 | 4.92 | 4.35 | 5.50 | — |
| — | 17.50 | 20.15 | 18.82 | +0.70 | 40.5% | 145 | 40.5% | -0.30 | 6.85 | 6.15 | 7.55 | — |
| — | 14.65 | 16.10 | 15.38 | +0.64 | 40.0% | 150 | 40.0% | -0.36 | 8.12 | 7.75 | 8.50 | — |
| — | 12.15 | 13.30 | 12.72 | +0.57 | 39.5% | 155 | 39.5% | -0.43 | 10.35 | 9.50 | 11.20 | — |
| — | 9.55 | 10.75 | 10.15 | +0.50 | 39.1% | 160 | 39.1% | -0.50 | 13.20 | 12.10 | 14.30 | — |
| — | 7.60 | 9.60 | 8.60 | +0.44 | 38.7% | 165 | — | — | 15.80 | 14.90 | 16.70 | — |
| — | 6.00 | 6.95 | 6.47 | — | — | 170 | — | — | 18.88 | 17.80 | 19.95 | — |
| — | 4.55 | 6.00 | 5.28 | — | — | 175 | 38.1% | -0.70 | 22.73 | 21.40 | 24.05 | — |
| — | 3.40 | 5.25 | 4.33 | +0.26 | 37.9% | 180 | 37.9% | -0.76 | 26.23 | 24.50 | 27.95 | — |
| — | 2.32 | 3.70 | 3.01 | +0.21 | 37.7% | 185 | 37.7% | -0.82 | 30.62 | 28.70 | 32.55 | — |
| — | 1.97 | 2.49 | 2.23 | +0.17 | 37.5% | 190 | 37.5% | -0.86 | 35.30 | 33.65 | 36.95 | — |
| — | 1.02 | 2.19 | 1.60 | +0.13 | 37.4% | 195 | 37.4% | -0.90 | 39.42 | 37.60 | 41.25 | — |
| — | 0.60 | 1.70 | 1.15 | +0.10 | 37.3% | 200 | 37.3% | -0.94 | 44.05 | 42.35 | 45.75 | — |
| — | 0.38 | 1.11 | 0.74 | +0.06 | 37.2% | 210 | 37.2% | -0.99 | 54.00 | 52.10 | 55.90 | — |
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.