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 | |
| — | 31.20 | 33.35 | 32.27 | +1.00 | 43.2% | 125 | 43.2% | -0.00 | — | — | 0.32 | — |
| — | 26.20 | 27.95 | 27.07 | +1.00 | 40.6% | 130 | 40.6% | -0.00 | — | — | 0.32 | — |
| — | 21.10 | 23.35 | 22.23 | +1.00 | 38.0% | 135 | 38.0% | -0.00 | 0.08 | 0.01 | 0.15 | — |
| — | 18.95 | 21.60 | 20.27 | +0.99 | 37.1% | 137 | 37.1% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 18.25 | 20.30 | 19.27 | +0.99 | 36.6% | 138 | 36.6% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 17.20 | 19.35 | 18.27 | +0.99 | 36.2% | 139 | 36.2% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 16.15 | 18.05 | 17.10 | +0.98 | 35.8% | 140 | 35.8% | -0.02 | 0.07 | 0.01 | 0.12 | — |
| — | 15.25 | 17.40 | 16.32 | +0.98 | 35.3% | 141 | 35.3% | -0.02 | 0.09 | 0.01 | 0.17 | — |
| — | 14.25 | 16.15 | 15.20 | +0.97 | 34.9% | 142 | 34.9% | -0.03 | 0.09 | 0.02 | 0.16 | — |
| — | 13.25 | 15.15 | 14.20 | +0.96 | 34.5% | 143 | 34.5% | -0.04 | 0.12 | 0.09 | 0.16 | — |
| — | 12.35 | 14.20 | 13.28 | +0.95 | 34.2% | 144 | — | — | 0.14 | 0.10 | 0.19 | — |
| — | 10.80 | 13.25 | 12.03 | +0.93 | 33.8% | 145 | 33.8% | -0.07 | 0.18 | 0.12 | 0.24 | — |
| — | 10.45 | 12.30 | 11.38 | +0.92 | 33.5% | 146 | 33.5% | -0.08 | 0.26 | 0.14 | 0.38 | — |
| — | 9.45 | 11.40 | 10.43 | +0.90 | 33.2% | 147 | 33.2% | -0.10 | 0.34 | 0.21 | 0.47 | — |
| — | 8.60 | 10.50 | 9.55 | +0.87 | 32.9% | 148 | 32.9% | -0.13 | 0.41 | 0.34 | 0.49 | — |
| — | 7.75 | 9.50 | 8.62 | +0.84 | 32.6% | 149 | 32.6% | -0.16 | 0.56 | 0.49 | 0.63 | — |
| — | 6.65 | 8.80 | 7.72 | +0.81 | 32.3% | 150 | 32.3% | -0.19 | 0.70 | 0.64 | 0.77 | — |
| — | 5.00 | 5.80 | 5.40 | +0.71 | 31.8% | 152.5 | 31.8% | -0.29 | 1.21 | 1.06 | 1.36 | — |
| — | 3.40 | 4.00 | 3.70 | +0.58 | 31.4% | 155 | 31.4% | -0.41 | 2.08 | 1.91 | 2.25 | — |
| — | 2.12 | 2.79 | 2.46 | +0.45 | 31.1% | 157.5 | 31.1% | -0.55 | 3.27 | 3.05 | 3.50 | — |
| — | 1.24 | 1.55 | 1.40 | +0.32 | 30.9% | 160 | 30.9% | -0.68 | 4.55 | 3.95 | 5.15 | — |
| — | 0.68 | 0.93 | 0.81 | +0.21 | 30.9% | 162.5 | 30.9% | -0.80 | 6.70 | 6.10 | 7.30 | — |
| — | 0.37 | 0.50 | 0.43 | +0.13 | 30.9% | 165 | 30.9% | -0.88 | 8.40 | 7.30 | 9.50 | — |
| — | 0.15 | 0.30 | 0.23 | +0.08 | 31.0% | 167.5 | 31.0% | -0.93 | 10.62 | 9.65 | 11.60 | — |
| — | 0.10 | 0.21 | 0.15 | +0.04 | 31.3% | 170 | 31.3% | -0.97 | 13.10 | 11.90 | 14.30 | — |
| — | 0.04 | 0.11 | 0.07 | +0.02 | 31.6% | 172.5 | 31.6% | -0.99 | 15.55 | 14.40 | 16.70 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 32.0% | 175 | 32.0% | -1.00 | 18.02 | 16.80 | 19.25 | — |
| — | — | 0.08 | — | +0.01 | 32.5% | 177.5 | 32.5% | -1.00 | 20.50 | 19.40 | 21.60 | — |
| — | — | 0.46 | — | +0.00 | 33.0% | 180 | 33.0% | -1.00 | 22.82 | 21.65 | 24.00 | — |
| — | — | 0.51 | — | +0.00 | 33.6% | 182.5 | 33.6% | -1.00 | 25.57 | 24.40 | 26.75 | — |
| — | — | 0.51 | — | +0.00 | 34.3% | 185 | 34.3% | -1.00 | 28.07 | 26.60 | 29.55 | — |
| — | — | 0.51 | — | +0.00 | 35.0% | 187.5 | 35.0% | -1.00 | 30.73 | 29.40 | 32.05 | — |
| — | — | 0.04 | — | +0.00 | 35.7% | 190 | 35.7% | -1.00 | 33.23 | 31.90 | 34.55 | — |
| 9 | — | 0.51 | — | +0.00 | 36.5% | 192.5 | 36.5% | -1.00 | 35.70 | 34.40 | 37.00 | — |
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.