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 | |
| — | 35.05 | 38.85 | 36.95 | +0.85 | 50.5% | 125 | 50.5% | -0.15 | 4.88 | 4.75 | 5.00 | — |
| — | 30.95 | 34.55 | 32.75 | +0.81 | 50.4% | 131 | 50.4% | -0.19 | 6.60 | 5.95 | 7.25 | — |
| — | 27.35 | 31.10 | 29.23 | +0.78 | 50.4% | 136 | 50.4% | -0.22 | 8.15 | 7.50 | 8.80 | — |
| — | 24.80 | 27.50 | 26.15 | +0.74 | 50.4% | 141 | 50.4% | -0.26 | 10.20 | 9.05 | 11.35 | — |
| — | 23.35 | 25.35 | 24.35 | +0.71 | 50.6% | 145 | 50.6% | -0.29 | 12.15 | 11.50 | 12.80 | — |
| — | 20.65 | 24.05 | 22.35 | +0.68 | 50.8% | 149 | 50.8% | -0.32 | 13.82 | 12.70 | 14.95 | — |
| — | 19.50 | 22.50 | 21.00 | +0.66 | 50.9% | 151 | 50.9% | -0.34 | 14.82 | 13.65 | 16.00 | — |
| — | 18.80 | 21.80 | 20.30 | +0.64 | 51.0% | 153 | 51.0% | -0.36 | 15.57 | 14.65 | 16.50 | — |
| — | 18.20 | 21.10 | 19.65 | +0.64 | 51.0% | 154 | 51.0% | -0.36 | 16.30 | 15.40 | 17.20 | — |
| — | 18.90 | 19.80 | 19.35 | +0.63 | 51.1% | 155 | 51.1% | -0.37 | 16.40 | 15.60 | 17.20 | — |
| — | 18.00 | 19.75 | 18.88 | +0.62 | 51.2% | 156 | 51.2% | -0.38 | 17.95 | 17.10 | 18.80 | — |
| — | 17.10 | 20.35 | 18.73 | +0.61 | 51.3% | 157 | 51.3% | -0.39 | 18.45 | 17.05 | 19.85 | — |
| — | 16.00 | 18.45 | 17.23 | +0.59 | 51.6% | 160 | 51.6% | -0.41 | 20.32 | 19.50 | 21.15 | — |
| — | 15.30 | 17.35 | 16.32 | +0.55 | 52.1% | 165 | 52.1% | -0.45 | 23.52 | 22.50 | 24.55 | — |
| — | 12.40 | 15.05 | 13.72 | +0.51 | 52.6% | 170 | 52.6% | -0.49 | 26.50 | 25.10 | 27.90 | — |
| — | 11.30 | 13.30 | 12.30 | +0.48 | 53.1% | 175 | 53.1% | -0.53 | 29.73 | 27.95 | 31.50 | — |
| — | 10.20 | 11.50 | 10.85 | +0.44 | 53.7% | 180 | 53.7% | -0.56 | 33.77 | 33.20 | 34.35 | — |
| — | 8.80 | 11.35 | 10.07 | +0.41 | 54.3% | 185 | 54.3% | -0.60 | 37.33 | 35.75 | 38.90 | — |
| — | 7.90 | 10.25 | 9.07 | +0.38 | 54.7% | 190 | 54.7% | -0.63 | 41.45 | 40.65 | 42.25 | — |
| — | 7.05 | 8.30 | 7.67 | +0.35 | 54.7% | 195 | 54.7% | -0.66 | 45.58 | 43.90 | 47.25 | — |
| — | 6.65 | 8.20 | 7.42 | +0.33 | 55.3% | 200 | 55.3% | -0.68 | 50.10 | 48.35 | 51.85 | — |
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.