Spot 156.74
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 258 | 33.20 | 35.80 | 34.50 | +0.91 | 34.4% | 125 | 34.4% | -0.10 | 1.41 | 0.98 | 1.83 | 3,177 |
| — | 29.05 | 31.10 | 30.07 | +0.87 | 33.6% | 130 | 33.6% | -0.13 | 2.04 | 1.72 | 2.36 | — |
| — | 25.75 | 27.95 | 26.85 | +0.84 | 32.9% | 134 | 32.9% | -0.16 | 2.67 | 2.04 | 3.30 | — |
| — | 22.40 | 24.95 | 23.68 | +0.80 | 32.4% | 138 | 32.4% | -0.20 | 3.67 | 3.30 | 4.05 | — |
| — | 19.65 | 22.25 | 20.95 | +0.76 | 31.9% | 142 | 31.9% | -0.24 | 4.38 | 3.65 | 5.10 | — |
| — | 18.35 | 20.35 | 19.35 | +0.73 | 31.6% | 144 | 31.6% | -0.27 | 4.80 | 4.20 | 5.40 | — |
| — | 16.25 | 18.75 | 17.50 | +0.70 | 31.3% | 147 | 31.3% | -0.31 | 5.90 | 5.10 | 6.70 | — |
| — | 15.60 | 17.50 | 16.55 | +0.68 | 31.2% | 148 | 31.2% | -0.32 | 6.25 | 5.40 | 7.10 | — |
| — | 15.00 | 16.90 | 15.95 | +0.67 | 31.1% | 149 | 31.1% | -0.34 | 6.42 | 5.65 | 7.20 | — |
| — | 14.80 | 16.00 | 15.40 | +0.66 | 31.0% | 150 | 31.0% | -0.35 | 6.97 | 6.60 | 7.35 | — |
| — | 11.55 | 13.30 | 12.43 | +0.59 | 30.6% | 155 | 30.6% | -0.42 | 9.15 | 8.75 | 9.55 | — |
| — | 9.85 | 10.25 | 10.05 | +0.51 | 30.3% | 160 | 30.3% | -0.50 | 11.53 | 10.70 | 12.35 | — |
| — | 7.35 | 8.60 | 7.97 | +0.44 | 30.0% | 165 | 30.0% | -0.57 | 14.35 | 13.15 | 15.55 | — |
| — | 5.80 | 6.85 | 6.33 | +0.37 | 29.8% | 170 | 29.8% | -0.65 | 18.07 | 17.40 | 18.75 | — |
| — | 4.55 | 6.15 | 5.35 | +0.32 | 29.7% | 174 | 29.7% | -0.70 | 20.48 | 19.50 | 21.45 | — |
| — | 4.65 | 5.20 | 4.92 | +0.31 | 29.7% | 175 | 29.7% | -0.71 | 21.35 | 20.25 | 22.45 | — |
| — | 4.10 | 4.90 | 4.50 | +0.30 | 29.7% | 176 | 29.7% | -0.73 | 22.15 | 21.00 | 23.30 | — |
| — | 3.90 | 4.85 | 4.38 | +0.29 | 29.7% | 177 | 29.7% | -0.74 | 22.75 | 21.50 | 24.00 | — |
| — | 3.40 | 5.20 | 4.30 | +0.26 | 29.7% | 179 | 29.7% | -0.76 | 24.45 | 23.10 | 25.80 | — |
| — | 2.55 | 3.80 | 3.17 | +0.23 | 29.7% | 182 | 29.7% | -0.80 | 27.15 | 25.90 | 28.40 | — |
| — | 2.45 | 3.60 | 3.02 | +0.20 | 29.7% | 185 | 29.7% | -0.83 | 29.45 | 28.05 | 30.85 | — |
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.