Spot 156.29
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.80 | 33.05 | 31.93 | +1.00 | 81.0% | 125 | — | — | — | — | 0.42 | — |
| — | 26.00 | 27.75 | 26.88 | +1.00 | 77.3% | 130 | 77.3% | -0.00 | — | — | 0.13 | — |
| — | 22.00 | 23.85 | 22.93 | +1.00 | 74.2% | 134 | 74.2% | -0.00 | — | — | 0.42 | — |
| — | 20.85 | 22.85 | 21.85 | +1.00 | 73.5% | 135 | 73.5% | -0.00 | — | — | 0.42 | — |
| — | 19.35 | 22.45 | 20.90 | +1.00 | 72.6% | 136 | 72.6% | -0.00 | — | — | 0.42 | — |
| — | 18.35 | 20.80 | 19.57 | +1.00 | 71.7% | 137 | 71.7% | -0.00 | — | — | 0.42 | — |
| — | 18.10 | 20.05 | 19.07 | +1.00 | 70.7% | 138 | 70.7% | -0.00 | — | — | 0.42 | — |
| — | 17.05 | 19.05 | 18.05 | +1.00 | 69.5% | 139 | 69.5% | -0.00 | — | — | 0.42 | — |
| — | 15.85 | 17.75 | 16.80 | +1.00 | 68.1% | 140 | 68.1% | -0.00 | — | — | 0.42 | — |
| — | 14.85 | 17.45 | 16.15 | +1.00 | 66.6% | 141 | 66.6% | -0.00 | — | — | 0.42 | — |
| — | 14.10 | 15.80 | 14.95 | +1.00 | 64.9% | 142 | 64.9% | -0.00 | — | — | 0.42 | — |
| — | 12.25 | 14.80 | 13.53 | +1.00 | 63.1% | 143 | 63.1% | -0.00 | — | — | 0.42 | — |
| — | 11.90 | 13.80 | 12.85 | +0.99 | 61.3% | 144 | 61.3% | -0.01 | — | — | 0.12 | — |
| — | 10.85 | 12.80 | 11.82 | +0.99 | 59.2% | 145 | 59.2% | -0.01 | — | — | 0.43 | — |
| — | 10.15 | 11.80 | 10.97 | +0.99 | 56.9% | 146 | 56.9% | -0.01 | — | — | 0.43 | — |
| — | 9.15 | 10.80 | 9.97 | +0.98 | 54.4% | 147 | 54.4% | -0.02 | — | — | 0.43 | — |
| — | 7.95 | 10.05 | 9.00 | +0.97 | 51.7% | 148 | 51.7% | -0.03 | — | — | 0.04 | — |
| — | 7.05 | 8.80 | 7.92 | +0.95 | 48.8% | 149 | 48.8% | -0.05 | 0.05 | 0.01 | 0.09 | — |
| — | 5.95 | 7.85 | 6.90 | +0.93 | 46.1% | 150 | 46.1% | -0.07 | 0.04 | 0.01 | 0.08 | — |
| — | 3.50 | 5.05 | 4.28 | +0.83 | 39.9% | 152.5 | 39.9% | -0.17 | 0.17 | 0.09 | 0.24 | — |
| — | 1.78 | 2.56 | 2.17 | +0.64 | 36.2% | 155 | 36.2% | -0.36 | 0.61 | 0.44 | 0.79 | — |
| — | 0.65 | 0.88 | 0.77 | +0.39 | 35.6% | 157.5 | 35.6% | -0.61 | 1.91 | 1.74 | 2.08 | — |
| — | 0.13 | 0.25 | 0.19 | +0.19 | 37.8% | 160 | 37.8% | -0.82 | 3.62 | 3.10 | 4.15 | — |
| — | 0.02 | 0.06 | 0.04 | +0.07 | 42.4% | 162.5 | 42.4% | -0.93 | 5.70 | 4.80 | 6.60 | 76 |
| 462 | 0.01 | 0.03 | 0.02 | +0.03 | 49.0% | 165 | 49.0% | -0.97 | 8.05 | 6.75 | 9.35 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 53.7% | 167.5 | 53.7% | -0.99 | 10.53 | 9.55 | 11.50 | — |
| — | — | 0.01 | — | +0.00 | 52.9% | 170 | 52.9% | -1.00 | 13.10 | 12.30 | 13.90 | — |
| — | — | 0.35 | — | +0.00 | 49.8% | 172.5 | 49.8% | -1.00 | 15.60 | 14.55 | 16.65 | — |
| — | — | 0.42 | — | +0.00 | 47.4% | 175 | 47.4% | -1.00 | 18.30 | 17.05 | 19.55 | — |
| — | — | 0.42 | — | +0.00 | 46.4% | 177.5 | 46.4% | -1.00 | 20.52 | 19.55 | 21.50 | — |
| — | — | 0.42 | — | +0.00 | 46.4% | 180 | 46.4% | -1.00 | 23.32 | 22.30 | 24.35 | — |
| — | — | 0.42 | — | +0.00 | 47.1% | 182.5 | 47.1% | -1.00 | 25.68 | 24.55 | 26.80 | — |
| — | — | 0.42 | — | +0.00 | 48.2% | 185 | 48.2% | -1.00 | 28.27 | 27.05 | 29.50 | — |
| — | — | 0.42 | — | +0.00 | 49.8% | 187.5 | 49.8% | -1.00 | 30.73 | 29.55 | 31.90 | — |
| — | — | 0.42 | — | +0.00 | 51.6% | 190 | 51.6% | -1.00 | 33.38 | 32.05 | 34.70 | — |
| — | — | 0.42 | — | +0.00 | 53.7% | 192.5 | 53.7% | -1.00 | 35.77 | 34.80 | 36.75 | — |
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.