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 | |
| — | 33.80 | 36.75 | 35.27 | — | — | 125 | — | — | 3.75 | 3.25 | 4.25 | — |
| — | 29.40 | 32.10 | 30.75 | — | — | 131 | 51.0% | -0.17 | 5.30 | 4.70 | 5.90 | — |
| — | 26.15 | 28.95 | 27.55 | +0.79 | 51.0% | 136 | 51.0% | -0.21 | 6.70 | 6.05 | 7.35 | — |
| — | 23.30 | 26.25 | 24.77 | +0.75 | 51.3% | 141 | 51.3% | -0.25 | 8.53 | 7.70 | 9.35 | — |
| — | 20.80 | 23.90 | 22.35 | +0.71 | 51.4% | 145 | 51.4% | -0.28 | 10.30 | 9.30 | 11.30 | — |
| — | 19.20 | 21.80 | 20.50 | +0.68 | 52.0% | 149 | 52.0% | -0.32 | 11.60 | 11.00 | 12.20 | — |
| — | 17.80 | 20.15 | 18.98 | +0.66 | 52.1% | 151 | 52.1% | -0.34 | 13.50 | 12.95 | 14.05 | — |
| — | 17.20 | 19.60 | 18.40 | +0.64 | 52.0% | 153 | 52.0% | -0.36 | 13.72 | 13.10 | 14.35 | — |
| — | 16.10 | 18.15 | 17.12 | +0.63 | 52.1% | 154 | 52.1% | -0.37 | 14.72 | 13.85 | 15.60 | — |
| — | 15.95 | 18.85 | 17.40 | +0.63 | 52.5% | 155 | 52.5% | -0.37 | 15.22 | 15.05 | 15.40 | — |
| — | 16.15 | 18.45 | 17.30 | +0.62 | 52.8% | 156 | 52.8% | -0.38 | 15.82 | 15.65 | 16.00 | — |
| — | 15.50 | 17.70 | 16.60 | +0.61 | 52.9% | 157 | 52.9% | -0.39 | 16.70 | 15.95 | 17.45 | — |
| — | 15.85 | 17.35 | 16.60 | +0.60 | 53.0% | 158 | 53.0% | -0.40 | 17.00 | 15.85 | 18.15 | — |
| — | 15.00 | 17.05 | 16.02 | +0.59 | 53.0% | 159 | 53.0% | -0.41 | 17.57 | 17.00 | 18.15 | — |
| — | 15.00 | 16.75 | 15.88 | +0.58 | 53.1% | 160 | 53.1% | -0.42 | 18.27 | 17.65 | 18.90 | — |
| — | 12.60 | 15.25 | 13.93 | +0.55 | 53.3% | 163 | 53.3% | -0.45 | 20.40 | 19.55 | 21.25 | — |
| — | 12.35 | 14.90 | 13.62 | +0.54 | 53.4% | 165 | 53.4% | -0.46 | 21.80 | 20.80 | 22.80 | — |
| — | 10.70 | 13.10 | 11.90 | +0.50 | 53.8% | 170 | 53.8% | -0.51 | 25.18 | 24.15 | 26.20 | — |
| — | 9.90 | 11.45 | 10.68 | +0.46 | 54.3% | 175 | 54.3% | -0.55 | 28.30 | 26.50 | 30.10 | — |
| — | 8.55 | 10.40 | 9.47 | +0.42 | 54.7% | 180 | 54.7% | -0.58 | 32.17 | 30.80 | 33.55 | 44 |
| — | 7.15 | 9.00 | 8.07 | +0.39 | 55.2% | 185 | 55.2% | -0.62 | 36.42 | 35.35 | 37.50 | 43 |
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.