Spot 156.04
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 03:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.50 | 34.30 | 32.90 | +0.93 | 35.4% | 125 | 35.4% | -0.07 | 1.10 | 0.70 | 1.51 | — |
| — | 27.35 | 29.55 | 28.45 | +0.89 | 34.7% | 130 | 34.7% | -0.11 | 1.56 | 1.29 | 1.83 | — |
| — | 23.70 | 26.70 | 25.20 | +0.86 | 34.1% | 134 | 34.1% | -0.14 | 2.41 | 1.62 | 3.20 | — |
| — | 20.60 | 22.80 | 21.70 | +0.82 | 33.7% | 138 | 33.7% | -0.19 | 2.96 | 2.43 | 3.50 | — |
| — | 17.70 | 20.00 | 18.85 | +0.77 | 33.2% | 142 | 33.2% | -0.23 | 4.15 | 3.55 | 4.75 | — |
| — | 16.55 | 18.20 | 17.38 | +0.74 | 33.0% | 144 | 33.0% | -0.26 | 4.62 | 4.00 | 5.25 | — |
| — | 14.00 | 16.45 | 15.22 | +0.70 | 32.7% | 147 | 32.7% | -0.31 | 5.22 | 4.90 | 5.55 | — |
| — | 13.35 | 16.10 | 14.72 | +0.68 | 32.7% | 148 | 32.7% | -0.32 | 5.60 | 5.15 | 6.05 | — |
| — | 12.75 | 15.00 | 13.88 | +0.67 | 32.6% | 149 | 32.6% | -0.34 | 6.28 | 5.30 | 7.25 | — |
| — | 12.25 | 14.35 | 13.30 | +0.65 | 32.5% | 150 | 32.5% | -0.35 | 6.38 | 5.90 | 6.85 | — |
| — | 10.40 | 11.55 | 10.97 | +0.57 | 32.1% | 155 | 32.1% | -0.43 | 8.45 | 8.00 | 8.90 | — |
| — | 7.50 | 8.90 | 8.20 | +0.49 | 31.8% | 160 | 31.8% | -0.52 | 11.28 | 10.75 | 11.80 | — |
| — | 5.55 | 6.90 | 6.22 | +0.41 | 31.5% | 165 | 31.5% | -0.60 | 14.55 | 13.30 | 15.80 | — |
| — | 4.00 | 5.30 | 4.65 | +0.33 | 31.3% | 170 | 31.3% | -0.68 | 17.75 | 16.30 | 19.20 | — |
| — | 2.75 | 4.30 | 3.52 | +0.28 | 31.1% | 174 | 31.1% | -0.74 | 20.90 | 19.40 | 22.40 | — |
| — | 2.90 | 4.10 | 3.50 | +0.27 | 31.1% | 175 | 31.1% | -0.76 | 21.57 | 20.55 | 22.60 | — |
| — | 2.35 | 3.75 | 3.05 | +0.25 | 31.1% | 176 | 31.1% | -0.77 | 22.35 | 21.10 | 23.60 | — |
| — | 2.52 | 3.80 | 3.16 | +0.24 | 31.0% | 177 | 31.0% | -0.79 | 23.20 | 21.65 | 24.75 | — |
| — | 1.90 | 3.40 | 2.65 | +0.22 | 31.0% | 179 | 31.0% | -0.81 | 24.70 | 23.35 | 26.05 | — |
| — | 1.58 | 2.86 | 2.22 | +0.19 | 30.9% | 182 | 30.9% | -0.85 | 27.18 | 26.45 | 27.90 | — |
| — | 1.54 | 1.98 | 1.76 | +0.16 | 30.9% | 185 | 30.9% | -0.88 | 30.35 | 29.50 | 31.20 | — |
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.