Spot 156.16
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.25 | 33.05 | 32.15 | +0.94 | 56.3% | 125 | 56.3% | -0.06 | 0.80 | 0.76 | 0.84 | — |
| — | 28.90 | 31.45 | 30.18 | +0.93 | 55.6% | 127 | 55.6% | -0.07 | 0.94 | 0.80 | 1.08 | — |
| — | 27.05 | 30.10 | 28.57 | +0.92 | 54.9% | 129 | 54.9% | -0.08 | 1.25 | 1.10 | 1.39 | — |
| — | 25.35 | 27.90 | 26.62 | +0.91 | 54.4% | 131 | — | — | 1.49 | 1.28 | 1.69 | — |
| — | 23.45 | 26.10 | 24.77 | +0.89 | 53.9% | 133 | 53.9% | -0.10 | 1.69 | 1.46 | 1.92 | — |
| — | 21.15 | 24.10 | 22.62 | +0.87 | 53.4% | 136 | 53.4% | -0.13 | 2.23 | 2.06 | 2.41 | — |
| — | 19.65 | 22.20 | 20.93 | +0.85 | 53.1% | 138 | 53.1% | -0.15 | 2.67 | 2.34 | 3.00 | — |
| — | 16.20 | 19.60 | 17.90 | +0.81 | 52.7% | 142 | 52.7% | -0.19 | 3.75 | 3.40 | 4.10 | — |
| — | 17.00 | 18.30 | 17.65 | +0.80 | 52.7% | 143 | 52.7% | -0.20 | 3.98 | 3.70 | 4.25 | — |
| — | 15.70 | 17.45 | 16.57 | +0.79 | 52.6% | 144 | 52.6% | -0.21 | 4.35 | 4.00 | 4.70 | — |
| — | 15.70 | 16.50 | 16.10 | +0.78 | 52.6% | 145 | 52.6% | -0.22 | 4.45 | 4.40 | 4.50 | — |
| — | 13.55 | 16.35 | 14.95 | +0.77 | 52.6% | 146 | 52.6% | -0.23 | 4.88 | 4.65 | 5.10 | — |
| 59 | 13.95 | 15.70 | 14.82 | +0.75 | 52.5% | 147 | 52.5% | -0.24 | 5.15 | 5.00 | 5.30 | — |
| — | 13.05 | 14.35 | 13.70 | +0.74 | 52.4% | 148 | 52.4% | -0.26 | 5.47 | 5.40 | 5.55 | — |
| — | 12.70 | 13.50 | 13.10 | +0.73 | 52.4% | 149 | 52.4% | -0.27 | 5.90 | 5.75 | 6.05 | — |
| — | 12.45 | 13.45 | 12.95 | +0.71 | 52.5% | 150 | 52.5% | -0.29 | 6.33 | 6.20 | 6.45 | — |
| 13,729 | 10.80 | 13.30 | 12.05 | +0.70 | 52.5% | 151 | — | — | 6.83 | 6.65 | 7.00 | — |
| — | 11.25 | 12.95 | 12.10 | +0.69 | 52.6% | 152 | 52.6% | -0.31 | 6.97 | 6.40 | 7.55 | — |
| — | 9.85 | 12.80 | 11.32 | +0.67 | 52.7% | 153 | 52.7% | -0.33 | 8.05 | 7.55 | 8.55 | — |
| — | 9.85 | 11.25 | 10.55 | +0.66 | 52.8% | 154 | 52.8% | -0.34 | 8.15 | 7.85 | 8.45 | — |
| — | 9.65 | 10.35 | 10.00 | +0.64 | 52.9% | 155 | 52.9% | -0.36 | 8.72 | 8.60 | 8.85 | — |
| — | 8.85 | 10.45 | 9.65 | +0.63 | 53.0% | 156 | 53.0% | -0.37 | 9.28 | 9.10 | 9.45 | — |
| — | 8.70 | 9.35 | 9.03 | +0.61 | 53.1% | 157 | 53.1% | -0.39 | 9.90 | 9.60 | 10.20 | — |
| — | 7.45 | 9.60 | 8.53 | +0.60 | 53.3% | 158 | 53.3% | -0.40 | 10.22 | 9.45 | 11.00 | — |
| — | 8.15 | 8.70 | 8.43 | +0.58 | 53.5% | 159 | 53.5% | -0.42 | 11.05 | 10.80 | 11.30 | — |
| — | 7.80 | 8.25 | 8.03 | +0.57 | 53.7% | 160 | 53.7% | -0.43 | 11.28 | 10.85 | 11.70 | — |
| — | 7.35 | 7.75 | 7.55 | +0.55 | 53.8% | 161 | 53.8% | -0.45 | 12.50 | 12.00 | 13.00 | — |
| — | 6.85 | 7.45 | 7.15 | +0.54 | 53.9% | 162 | 53.9% | -0.46 | 13.10 | 12.15 | 14.05 | — |
| — | 6.55 | 7.20 | 6.88 | +0.52 | 54.1% | 163 | 54.1% | -0.48 | 13.68 | 13.25 | 14.10 | — |
| — | 6.20 | 6.95 | 6.58 | +0.51 | 54.2% | 164 | 54.2% | -0.49 | 14.35 | 14.00 | 14.70 | — |
| — | 6.05 | 6.45 | 6.25 | +0.49 | 54.3% | 165 | 54.3% | -0.51 | 14.88 | 14.45 | 15.30 | — |
| — | 4.70 | 5.05 | 4.88 | +0.43 | 54.9% | 170 | 54.9% | -0.58 | 18.70 | 17.95 | 19.45 | — |
| — | 3.60 | 4.15 | 3.88 | +0.36 | 55.5% | 175 | 55.5% | -0.64 | 22.25 | 21.65 | 22.85 | — |
| — | 2.91 | 3.25 | 3.08 | +0.31 | 56.4% | 180 | 56.4% | -0.69 | 26.95 | 25.70 | 28.20 | — |
| — | 2.24 | 2.48 | 2.36 | +0.26 | 57.6% | 185 | 57.6% | -0.74 | 31.40 | 30.35 | 32.45 | — |
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.