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 | |
| — | 31.00 | 33.90 | 32.45 | +0.99 | 36.6% | 125 | 36.6% | -0.01 | 0.10 | 0.01 | 0.19 | — |
| — | 26.40 | 29.00 | 27.70 | +0.97 | 34.8% | 130 | 34.8% | -0.02 | 0.15 | 0.03 | 0.27 | — |
| — | 21.55 | 24.25 | 22.90 | +0.95 | 33.2% | 135 | 33.2% | -0.05 | 0.29 | 0.09 | 0.50 | — |
| — | 16.80 | 19.60 | 18.20 | +0.90 | 32.0% | 140 | 32.0% | -0.09 | 0.67 | 0.48 | 0.86 | — |
| — | 15.05 | 17.80 | 16.43 | +0.88 | 31.6% | 142 | 31.6% | -0.12 | 0.79 | 0.48 | 1.09 | — |
| — | 14.15 | 16.95 | 15.55 | +0.86 | 31.4% | 143 | 31.4% | -0.14 | 1.00 | 0.73 | 1.27 | — |
| — | 13.65 | 15.80 | 14.72 | +0.84 | 31.3% | 144 | 31.3% | -0.15 | 1.16 | 0.93 | 1.39 | — |
| — | 12.65 | 15.25 | 13.95 | +0.83 | 31.1% | 145 | 31.1% | -0.17 | 1.43 | 1.23 | 1.63 | — |
| — | 11.65 | 14.50 | 13.07 | +0.81 | 30.9% | 146 | 30.9% | -0.19 | 1.64 | 1.43 | 1.84 | — |
| — | 11.20 | 13.70 | 12.45 | +0.78 | 30.8% | 147 | 30.8% | -0.21 | 1.79 | 1.49 | 2.10 | — |
| — | 10.45 | 12.95 | 11.70 | +0.77 | 30.7% | 148 | 30.7% | -0.24 | 2.05 | 1.80 | 2.30 | — |
| — | 9.65 | 11.80 | 10.72 | +0.74 | 30.5% | 149 | 30.5% | -0.26 | 2.31 | 2.12 | 2.50 | — |
| — | 9.15 | 10.00 | 9.57 | +0.71 | 30.4% | 150 | 30.4% | -0.29 | 2.56 | 2.41 | 2.72 | — |
| — | 7.25 | 8.30 | 7.78 | +0.64 | 30.2% | 152.5 | 30.2% | -0.36 | 3.45 | 3.20 | 3.70 | — |
| — | 6.05 | 6.90 | 6.47 | +0.57 | 30.0% | 155 | 30.0% | -0.43 | 4.42 | 4.20 | 4.65 | — |
| — | 4.75 | 5.50 | 5.12 | +0.49 | 29.8% | 157.5 | 29.8% | -0.51 | 5.70 | 5.40 | 6.00 | — |
| — | 3.60 | 4.25 | 3.92 | +0.42 | 29.7% | 160 | 29.7% | -0.59 | 7.03 | 6.80 | 7.25 | — |
| — | 2.78 | 3.45 | 3.12 | +0.35 | 29.7% | 162.5 | 29.7% | -0.66 | 8.53 | 8.10 | 8.95 | — |
| — | 2.04 | 2.86 | 2.45 | +0.29 | 29.7% | 165 | 29.7% | -0.73 | 10.25 | 9.30 | 11.20 | — |
| — | 1.49 | 1.92 | 1.71 | +0.23 | 29.7% | 167.5 | 29.7% | -0.79 | 11.62 | 10.35 | 12.90 | — |
| — | 1.05 | 1.43 | 1.24 | — | — | 170 | — | — | 13.78 | 12.45 | 15.10 | — |
| — | 0.65 | 1.19 | 0.92 | — | — | 172.5 | — | — | 15.90 | 14.65 | 17.15 | — |
| — | 0.61 | 0.95 | 0.78 | — | — | 175 | — | — | 18.10 | 16.90 | 19.30 | — |
| — | 0.39 | 0.81 | 0.60 | — | — | 177.5 | — | — | 20.52 | 19.25 | 21.80 | — |
| — | 0.24 | 0.54 | 0.39 | — | — | 180 | — | — | 22.90 | 21.65 | 24.15 | — |
| — | 0.15 | 0.59 | 0.37 | — | — | 182.5 | — | — | 25.65 | 24.10 | 27.20 | — |
| — | 0.07 | 0.40 | 0.23 | — | — | 185 | — | — | 28.57 | 26.60 | 30.55 | — |
| — | 0.01 | 0.43 | 0.22 | — | — | 187.5 | — | — | 30.57 | 29.20 | 31.95 | — |
| — | 0.02 | 0.30 | 0.16 | — | — | 190 | — | — | 33.25 | 31.75 | 34.75 | — |
| — | 0.01 | 0.25 | 0.13 | — | — | 192.5 | — | — | 35.65 | 34.25 | 37.05 | — |
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.