Spot 156.68
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 05:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.65 | 14.40 | 13.53 | — | — | 143 | — | — | 0.42 | 0.40 | 0.44 | — |
| — | 12.70 | 13.30 | 13.00 | — | — | 144 | — | — | 0.49 | 0.40 | 0.58 | — |
| — | 11.95 | 12.45 | 12.20 | — | — | 145 | — | — | 0.56 | 0.55 | 0.58 | — |
| — | 10.90 | 11.60 | 11.25 | — | — | 146 | — | — | 0.67 | 0.64 | 0.69 | — |
| — | 9.95 | 10.60 | 10.28 | — | — | 147 | — | — | 0.79 | 0.58 | 1.00 | — |
| — | 8.70 | 10.05 | 9.38 | — | — | 148 | — | — | 0.98 | 0.85 | 1.12 | — |
| — | 8.20 | 9.00 | 8.60 | — | — | 149 | — | — | 1.07 | 1.00 | 1.15 | — |
| — | 7.50 | 8.25 | 7.88 | — | — | 150 | — | — | 1.28 | 1.25 | 1.32 | — |
| — | 6.70 | 7.55 | 7.12 | — | — | 151 | — | — | 1.56 | 1.40 | 1.73 | — |
| — | 6.00 | 6.80 | 6.40 | — | — | 152 | — | — | 1.84 | 1.60 | 2.09 | — |
| — | 5.75 | 6.45 | 6.10 | — | — | 152.5 | — | — | 2.06 | 1.84 | 2.28 | — |
| — | 5.60 | 6.05 | 5.83 | — | — | 153 | — | — | 2.15 | 1.95 | 2.35 | — |
| — | 5.00 | 5.60 | 5.30 | — | — | 154 | — | — | 2.58 | 2.35 | 2.80 | — |
| — | 4.50 | 4.80 | 4.65 | — | — | 155 | — | — | 3.02 | 2.93 | 3.10 | — |
| — | 3.90 | 4.20 | 4.05 | — | — | 156 | — | — | 3.48 | 3.30 | 3.65 | — |
| — | 3.50 | 3.85 | 3.67 | — | — | 157 | — | — | 3.90 | 3.45 | 4.35 | — |
| — | 3.25 | 3.75 | 3.50 | — | — | 157.5 | — | — | 4.30 | 4.10 | 4.50 | — |
| — | 3.10 | 3.30 | 3.20 | — | — | 158 | — | — | 4.58 | 3.85 | 5.30 | — |
| — | 2.62 | 2.98 | 2.80 | — | — | 159 | — | — | 5.38 | 4.95 | 5.80 | — |
| — | 2.43 | 2.65 | 2.54 | — | — | 160 | — | — | 5.88 | 5.60 | 6.15 | — |
| — | 1.99 | 2.46 | 2.23 | — | — | 161 | — | — | 6.75 | 5.90 | 7.60 | — |
| — | 1.79 | 2.11 | 1.95 | — | — | 162 | — | — | 7.33 | 6.15 | 8.50 | — |
| — | 1.72 | 2.18 | 1.95 | — | — | 162.5 | — | — | 7.83 | 6.05 | 9.60 | — |
| — | 1.43 | 1.86 | 1.65 | — | — | 163 | — | — | 8.55 | 7.60 | 9.50 | — |
| — | 1.17 | 1.90 | 1.53 | — | — | 164 | — | — | 9.12 | 7.70 | 10.55 | — |
| — | 1.25 | 1.38 | 1.31 | — | — | 165 | — | — | 10.00 | 9.25 | 10.75 | — |
| — | 1.15 | 1.33 | 1.24 | — | — | 166 | — | — | 10.95 | 9.40 | 12.50 | — |
| — | 0.91 | 1.16 | 1.03 | — | — | 167 | — | — | 11.60 | 9.65 | 13.55 | — |
| — | 0.72 | 1.28 | 1.00 | — | — | 167.5 | — | — | 12.05 | 10.10 | 14.00 | — |
| — | 0.67 | 1.21 | 0.94 | — | — | 168 | — | — | 12.47 | 10.50 | 14.45 | — |
| — | 0.67 | 1.06 | 0.86 | — | — | 169 | — | — | 13.38 | 11.45 | 15.30 | — |
| — | 0.66 | 0.87 | 0.77 | — | — | 170 | — | — | 14.30 | 12.35 | 16.25 | — |
| — | 0.45 | 0.81 | 0.63 | — | — | 171 | — | — | 15.50 | 14.40 | 16.60 | — |
| — | 0.40 | 0.74 | 0.57 | — | — | 172 | — | — | 16.10 | 14.10 | 18.10 | — |
| — | 0.41 | 0.70 | 0.56 | — | — | 172.5 | — | — | 16.57 | 14.60 | 18.55 | — |
| — | 0.39 | 0.63 | 0.51 | — | — | 173 | — | — | 16.98 | 14.95 | 19.00 | — |
| — | 0.34 | 0.58 | 0.46 | — | — | 174 | — | — | 18.00 | 16.05 | 19.95 | — |
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.