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 | |
| 0 | 26.00 | 28.65 | 27.32 | +0.97 | 35.5% | 130 | 35.5% | -0.03 | 0.22 | 0.06 | 0.38 | 10 |
| 1 | 21.40 | 23.90 | 22.65 | +0.94 | 33.8% | 135 | 33.8% | -0.06 | 0.40 | 0.18 | 0.62 | 11 |
| 13 | 16.60 | 19.00 | 17.80 | +0.90 | 32.5% | 140 | 32.5% | -0.10 | 0.89 | 0.71 | 1.06 | 31 |
| — | 14.85 | 17.20 | 16.02 | +0.87 | 32.1% | 142 | 32.1% | -0.13 | 1.20 | 0.93 | 1.47 | — |
| — | 13.95 | 16.35 | 15.15 | +0.86 | 31.9% | 143 | 31.9% | -0.14 | 1.28 | 0.93 | 1.64 | — |
| — | 13.10 | 15.50 | 14.30 | +0.84 | 31.7% | 144 | 31.7% | -0.16 | 1.33 | 0.91 | 1.75 | — |
| — | 12.30 | 14.70 | 13.50 | +0.82 | 31.5% | 145 | 31.5% | -0.18 | 1.49 | 1.34 | 1.64 | — |
| — | 11.45 | 13.90 | 12.68 | +0.80 | 31.4% | 146 | 31.4% | -0.20 | 1.84 | 1.51 | 2.17 | — |
| — | 10.90 | 12.45 | 11.68 | +0.78 | 31.2% | 147 | 31.2% | -0.22 | 2.00 | 1.72 | 2.29 | — |
| — | 10.10 | 12.35 | 11.22 | +0.76 | 31.0% | 148 | 31.0% | -0.24 | 2.32 | 2.00 | 2.64 | — |
| — | 9.45 | 10.75 | 10.10 | +0.74 | 30.9% | 149 | 30.9% | -0.27 | 2.48 | 2.17 | 2.80 | — |
| — | 9.05 | 10.30 | 9.68 | +0.71 | 30.8% | 150 | 30.8% | -0.29 | 2.80 | 2.50 | 3.10 | — |
| — | 7.50 | 8.40 | 7.95 | +0.65 | 30.5% | 152.5 | 30.5% | -0.35 | 3.58 | 3.30 | 3.85 | — |
| — | 5.85 | 6.85 | 6.35 | +0.58 | 30.3% | 155 | 30.3% | -0.42 | 4.60 | 4.35 | 4.85 | — |
| — | 4.80 | 5.60 | 5.20 | +0.51 | 30.2% | 157.5 | 30.2% | -0.50 | 6.05 | 5.60 | 6.50 | — |
| — | 3.85 | 4.35 | 4.10 | +0.44 | 30.1% | 160 | 30.1% | -0.57 | 7.45 | 7.05 | 7.85 | — |
| — | 2.80 | 3.65 | 3.23 | +0.37 | 30.2% | 162.5 | 30.2% | -0.64 | 8.88 | 8.30 | 9.45 | — |
| 36 | 2.16 | 2.84 | 2.50 | +0.30 | 30.2% | 165 | 30.2% | -0.71 | 10.62 | 10.05 | 11.20 | — |
| — | 1.49 | 2.24 | 1.86 | +0.25 | 30.4% | 167.5 | — | — | 12.38 | 11.50 | 13.25 | — |
| — | 1.10 | 1.61 | 1.35 | +0.20 | 30.7% | 170 | 30.7% | -0.81 | 14.57 | 13.45 | 15.70 | — |
| — | 0.73 | 1.40 | 1.06 | — | — | 172.5 | — | — | 16.73 | 15.55 | 17.90 | — |
| — | 0.45 | 1.05 | 0.75 | — | — | 175 | — | — | 18.85 | 17.55 | 20.15 | — |
| — | 0.17 | 0.86 | 0.52 | +0.10 | 32.0% | 177.5 | 32.0% | -0.92 | 21.12 | 19.80 | 22.45 | — |
| — | 0.18 | 0.67 | 0.42 | +0.08 | 30.8% | 180 | — | — | 23.48 | 22.15 | 24.80 | — |
| — | 0.01 | 0.67 | 0.34 | +0.07 | 33.3% | 182.5 | 33.3% | -0.96 | 26.23 | 24.80 | 27.65 | — |
| — | 0.10 | 0.53 | 0.32 | +0.06 | 34.2% | 185 | 34.2% | -0.97 | 28.68 | 27.40 | 29.95 | — |
| — | 0.01 | 0.35 | 0.18 | +0.04 | 36.2% | 190 | 36.2% | -0.99 | 33.70 | 32.30 | 35.10 | — |
| — | 0.01 | 0.43 | 0.22 | +0.03 | 38.8% | 195 | 38.8% | -0.99 | 38.65 | 37.60 | 39.70 | — |
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.