Spot 156.57
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.40 | 27.85 | 26.62 | +1.00 | 41.8% | 130 | 41.8% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 20.55 | 22.75 | 21.65 | +0.99 | 39.3% | 135 | 39.3% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 15.90 | 17.50 | 16.70 | +0.97 | 36.8% | 140 | 36.8% | -0.03 | 0.15 | 0.08 | 0.23 | — |
| — | 14.00 | 15.70 | 14.85 | +0.96 | 35.9% | 142 | 35.9% | -0.04 | 0.18 | 0.08 | 0.28 | — |
| — | 13.05 | 14.75 | 13.90 | +0.95 | 35.4% | 143 | 35.4% | -0.06 | 0.25 | 0.19 | 0.31 | — |
| — | 12.15 | 13.80 | 12.97 | +0.93 | 35.0% | 144 | 35.0% | -0.07 | 0.29 | 0.05 | 0.54 | — |
| — | 10.75 | 12.85 | 11.80 | +0.92 | 34.6% | 145 | 34.6% | -0.08 | 0.35 | 0.23 | 0.47 | — |
| — | 10.25 | 11.95 | 11.10 | +0.90 | 34.2% | 146 | 34.2% | -0.10 | 0.41 | 0.29 | 0.52 | — |
| — | 9.25 | 11.05 | 10.15 | +0.88 | 33.8% | 147 | 33.8% | -0.12 | 0.59 | 0.44 | 0.75 | — |
| — | 8.15 | 10.00 | 9.07 | +0.86 | 33.5% | 148 | 33.5% | -0.14 | 0.68 | 0.56 | 0.79 | — |
| — | 7.65 | 9.15 | 8.40 | +0.83 | 33.2% | 149 | 33.2% | -0.17 | 0.82 | 0.71 | 0.94 | — |
| — | 6.95 | 7.90 | 7.42 | +0.80 | 32.8% | 150 | 32.8% | -0.20 | 1.00 | 0.88 | 1.13 | — |
| — | 5.15 | 6.00 | 5.58 | +0.71 | 32.1% | 152.5 | 32.1% | -0.29 | 1.64 | 1.47 | 1.81 | — |
| — | 3.95 | 4.20 | 4.08 | +0.59 | 31.5% | 155 | 31.5% | -0.41 | 2.51 | 2.25 | 2.77 | — |
| — | 2.43 | 3.25 | 2.84 | +0.47 | 31.1% | 157.5 | 31.1% | -0.53 | 3.75 | 3.45 | 4.05 | — |
| — | 1.64 | 1.92 | 1.78 | +0.35 | 30.7% | 160 | 30.7% | -0.65 | 5.33 | 4.95 | 5.70 | — |
| — | 0.94 | 1.20 | 1.07 | +0.25 | 30.4% | 162.5 | 30.4% | -0.76 | 7.25 | 6.70 | 7.80 | — |
| — | 0.48 | 0.79 | 0.64 | +0.16 | 30.2% | 165 | 30.2% | -0.85 | 9.12 | 8.10 | 10.15 | — |
| — | 0.25 | 0.52 | 0.39 | +0.09 | 30.2% | 167.5 | 30.2% | -0.92 | 11.40 | 10.55 | 12.25 | — |
| — | 0.10 | 0.28 | 0.19 | +0.05 | 30.2% | 170 | 30.2% | -0.96 | 13.62 | 12.80 | 14.45 | — |
| — | 0.06 | 0.17 | 0.12 | +0.03 | 30.3% | 172.5 | 30.3% | -0.99 | 16.15 | 15.05 | 17.25 | — |
| — | 0.02 | 0.19 | 0.10 | +0.01 | 30.5% | 175 | 30.5% | -1.00 | 18.12 | 17.05 | 19.20 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 30.8% | 177.5 | 30.8% | -1.00 | 21.12 | 20.05 | 22.20 | 0 |
| 23 | — | 0.14 | — | +0.00 | 31.2% | 180 | 31.2% | -1.00 | 23.55 | 22.40 | 24.70 | 0 |
| 18 | — | 0.54 | — | +0.00 | 31.7% | 182.5 | 31.7% | -1.00 | 26.12 | 25.05 | 27.20 | 0 |
| 12 | — | 0.16 | — | +0.00 | 32.2% | 185 | 32.2% | -1.00 | 28.50 | 27.30 | 29.70 | 0 |
| 2 | — | 0.54 | — | +0.00 | 32.8% | 187.5 | 32.8% | -1.00 | 31.23 | 30.05 | 32.40 | 0 |
| 0 | — | 0.54 | — | +0.00 | 33.5% | 190 | 33.5% | -1.00 | 33.65 | 32.55 | 34.75 | 0 |
| 6 | — | 0.53 | — | +0.00 | 34.3% | 192.5 | 34.3% | -1.00 | 36.00 | 34.60 | 37.40 | 0 |
| 46 | — | 0.36 | — | +0.00 | 35.1% | 195 | 35.1% | -1.00 | 38.65 | 37.55 | 39.75 | 0 |
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.