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 | |
| — | 34.05 | 37.35 | 35.70 | +0.87 | 34.3% | 125 | 34.3% | -0.13 | 2.75 | 1.99 | 3.50 | — |
| — | 30.20 | 33.35 | 31.77 | +0.83 | 33.9% | 130 | 33.9% | -0.17 | 3.77 | 3.15 | 4.40 | — |
| — | 26.30 | 29.25 | 27.77 | +0.79 | 33.5% | 135 | 33.5% | -0.21 | 4.90 | 4.15 | 5.65 | — |
| — | 23.25 | 25.50 | 24.38 | +0.75 | 33.1% | 140 | 33.1% | -0.26 | 6.28 | 5.60 | 6.95 | — |
| — | 19.55 | 22.80 | 21.18 | +0.70 | 32.8% | 145 | 32.8% | -0.31 | 8.25 | 7.15 | 9.35 | — |
| — | 17.15 | 20.30 | 18.73 | +0.65 | 32.5% | 149 | 32.5% | -0.36 | 9.68 | 8.55 | 10.80 | — |
| — | 16.05 | 19.10 | 17.57 | +0.63 | 32.4% | 151 | 32.4% | -0.38 | 10.57 | 9.60 | 11.55 | — |
| — | 15.00 | 17.75 | 16.38 | +0.61 | 32.3% | 153 | 32.3% | -0.40 | 11.55 | 10.40 | 12.70 | — |
| — | 15.60 | 16.65 | 16.12 | +0.60 | 32.2% | 154 | 32.2% | -0.41 | 11.85 | 10.60 | 13.10 | — |
| — | 14.05 | 16.55 | 15.30 | +0.59 | 32.2% | 155 | 32.2% | -0.43 | 12.53 | 11.45 | 13.60 | — |
| — | 13.50 | 16.20 | 14.85 | +0.58 | 32.1% | 156 | 32.1% | -0.44 | 13.03 | 11.90 | 14.15 | — |
| — | 13.00 | 16.30 | 14.65 | +0.56 | 32.1% | 157 | 32.1% | -0.45 | 13.47 | 12.35 | 14.60 | — |
| — | 12.65 | 15.05 | 13.85 | +0.55 | 32.0% | 158 | 32.0% | -0.46 | 13.95 | 12.75 | 15.15 | — |
| — | 13.20 | 14.40 | 13.80 | +0.54 | 32.0% | 159 | 32.0% | -0.47 | 14.43 | 13.20 | 15.65 | — |
| — | 11.95 | 14.00 | 12.97 | +0.53 | 32.0% | 160 | 32.0% | -0.48 | 14.95 | 13.65 | 16.25 | — |
| — | 10.35 | 13.10 | 11.72 | +0.50 | 31.8% | 163 | 31.8% | -0.52 | 16.73 | 15.55 | 17.90 | — |
| — | 9.15 | 11.75 | 10.45 | +0.46 | 31.7% | 166 | 31.7% | -0.56 | 18.50 | 17.25 | 19.75 | — |
| — | 7.70 | 10.05 | 8.88 | +0.42 | 31.6% | 170 | 31.6% | -0.60 | 21.07 | 19.90 | 22.25 | — |
| — | 6.65 | 8.40 | 7.53 | +0.37 | 31.5% | 175 | 31.5% | -0.66 | 24.27 | 22.60 | 25.95 | — |
| — | 5.05 | 6.80 | 5.92 | +0.32 | 31.4% | 180 | 31.4% | -0.71 | 27.98 | 26.60 | 29.35 | — |
| — | 4.05 | 5.85 | 4.95 | +0.28 | 31.3% | 185 | 31.3% | -0.76 | 31.80 | 30.30 | 33.30 | — |
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.