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 | |
| — | 52.10 | 54.55 | 53.33 | +0.95 | 41.0% | 105 | 41.0% | -0.06 | 1.19 | 1.13 | 1.25 | — |
| — | 47.40 | 49.70 | 48.55 | +0.93 | 40.0% | 110 | 40.0% | -0.07 | 1.59 | 1.45 | 1.73 | 647 |
| — | 43.10 | 45.30 | 44.20 | +0.91 | 39.2% | 115 | 39.2% | -0.10 | 2.10 | 1.80 | 2.39 | — |
| — | 38.70 | 41.10 | 39.90 | +0.88 | 38.5% | 120 | 38.5% | -0.12 | 2.89 | 2.58 | 3.20 | — |
| — | 34.65 | 37.10 | 35.88 | +0.85 | 37.9% | 125 | 37.9% | -0.15 | 3.60 | 3.30 | 3.90 | — |
| — | 30.60 | 33.10 | 31.85 | +0.81 | 37.4% | 130 | 37.4% | -0.19 | 4.67 | 4.20 | 5.15 | — |
| — | 27.25 | 29.45 | 28.35 | +0.77 | 37.0% | 135 | 37.0% | -0.23 | 6.12 | 5.80 | 6.45 | — |
| — | 24.25 | 25.95 | 25.10 | +0.73 | 36.6% | 140 | 36.6% | -0.28 | 7.67 | 7.25 | 8.10 | — |
| — | 21.05 | 22.80 | 21.93 | +0.68 | 36.3% | 145 | 36.3% | -0.33 | 9.45 | 9.05 | 9.85 | — |
| — | 18.40 | 19.85 | 19.12 | +0.63 | 36.1% | 150 | 36.1% | -0.38 | 11.53 | 11.00 | 12.05 | — |
| — | 15.40 | 17.25 | 16.32 | +0.58 | 35.9% | 155 | 35.9% | -0.43 | 14.10 | 13.70 | 14.50 | — |
| — | 13.35 | 14.80 | 14.07 | +0.53 | 35.7% | 160 | 35.7% | -0.48 | 16.43 | 15.80 | 17.05 | — |
| — | 11.60 | 12.85 | 12.22 | +0.48 | 35.6% | 165 | — | — | 19.55 | 18.70 | 20.40 | — |
| — | 9.30 | 11.15 | 10.22 | +0.43 | 35.4% | 170 | — | — | 22.75 | 21.75 | 23.75 | — |
| — | 8.15 | 9.60 | 8.88 | +0.38 | 35.4% | 175 | 35.4% | -0.64 | 26.27 | 25.35 | 27.20 | — |
| — | 6.90 | 7.55 | 7.22 | — | — | 180 | — | — | 29.90 | 29.00 | 30.80 | — |
| — | 5.75 | 6.55 | 6.15 | — | — | 185 | 35.9% | -0.73 | 33.60 | 32.50 | 34.70 | — |
| — | 4.40 | 5.85 | 5.12 | +0.26 | 35.2% | 190 | — | — | 37.58 | 36.35 | 38.80 | — |
| — | 3.80 | 4.90 | 4.35 | +0.22 | 35.2% | 195 | 35.2% | -0.80 | 41.75 | 40.55 | 42.95 | — |
| — | 3.15 | 3.90 | 3.52 | +0.19 | 35.2% | 200 | 35.2% | -0.84 | 46.00 | 44.75 | 47.25 | — |
| — | 2.11 | 2.83 | 2.47 | — | — | 210 | 35.3% | -0.89 | 55.00 | 53.80 | 56.20 | — |
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.