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 | |
| — | 13.90 | 16.00 | 14.95 | — | — | 143 | — | — | 1.52 | 1.16 | 1.89 | — |
| — | 12.60 | 16.00 | 14.30 | — | — | 144 | — | — | 1.63 | 1.33 | 1.93 | — |
| — | 12.60 | 14.45 | 13.53 | — | — | 145 | — | — | 1.82 | 1.70 | 1.94 | — |
| — | 10.90 | 13.50 | 12.20 | — | — | 146 | — | — | 2.03 | 1.89 | 2.17 | — |
| — | 11.00 | 13.15 | 12.07 | — | — | 147 | — | — | 2.53 | 2.26 | 2.80 | — |
| — | 10.15 | 12.10 | 11.12 | — | — | 148 | — | — | 2.54 | 2.34 | 2.75 | — |
| — | 9.40 | 11.60 | 10.50 | — | — | 149 | — | — | 2.93 | 2.71 | 3.15 | — |
| — | 8.70 | 11.05 | 9.88 | — | — | 150 | — | — | 3.25 | 3.10 | 3.40 | — |
| — | 7.90 | 10.45 | 9.18 | — | — | 151 | 56.8% | -0.33 | 3.62 | 3.45 | 3.80 | — |
| — | 7.55 | 9.60 | 8.57 | +0.64 | 56.8% | 152 | 56.8% | -0.36 | 4.00 | 3.70 | 4.30 | — |
| — | 7.05 | 8.95 | 8.00 | +0.63 | 56.8% | 152.5 | 56.8% | -0.37 | 4.20 | 4.00 | 4.40 | — |
| — | 6.75 | 8.70 | 7.72 | +0.62 | 56.8% | 153 | 56.8% | -0.38 | 4.38 | 4.10 | 4.65 | — |
| — | 6.50 | 8.10 | 7.30 | +0.59 | 56.8% | 154 | 56.8% | -0.41 | 4.88 | 4.55 | 5.20 | — |
| — | 6.55 | 7.45 | 7.00 | +0.57 | 56.9% | 155 | 56.9% | -0.43 | 5.33 | 5.25 | 5.40 | — |
| — | 5.15 | 7.70 | 6.42 | +0.54 | 56.9% | 156 | 56.9% | -0.46 | 5.90 | 5.65 | 6.15 | — |
| — | 5.45 | 6.90 | 6.17 | +0.52 | 57.1% | 157 | 57.1% | -0.48 | 6.47 | 6.05 | 6.90 | — |
| — | 5.10 | 6.05 | 5.58 | +0.50 | 57.1% | 157.5 | 57.1% | -0.50 | 6.65 | 5.80 | 7.50 | — |
| — | 4.75 | 6.20 | 5.47 | +0.49 | 57.2% | 158 | 57.2% | -0.51 | 6.65 | 5.75 | 7.55 | — |
| — | 5.05 | 5.30 | 5.17 | +0.47 | 57.4% | 159 | 57.4% | -0.54 | 7.20 | 6.40 | 8.00 | — |
| — | 4.65 | 4.95 | 4.80 | +0.44 | 57.6% | 160 | 57.6% | -0.56 | 8.20 | 7.90 | 8.50 | — |
| — | 3.85 | 4.85 | 4.35 | +0.42 | 57.8% | 161 | 57.8% | -0.58 | 9.03 | 8.05 | 10.00 | — |
| — | 3.95 | 4.25 | 4.10 | +0.39 | 58.1% | 162 | 58.1% | -0.61 | 10.10 | 8.85 | 11.35 | — |
| — | 3.70 | 4.10 | 3.90 | +0.38 | 58.2% | 162.5 | 58.2% | -0.62 | 9.78 | 9.45 | 10.10 | — |
| — | 3.30 | 4.15 | 3.73 | +0.37 | 58.4% | 163 | 58.4% | -0.63 | 10.50 | 9.45 | 11.55 | — |
| — | 3.00 | 3.80 | 3.40 | +0.35 | 58.7% | 164 | 58.7% | -0.65 | 11.35 | 10.05 | 12.65 | — |
| — | 3.05 | 3.50 | 3.27 | +0.33 | 59.0% | 165 | 59.0% | -0.67 | 11.90 | 11.40 | 12.40 | — |
| — | 2.54 | 3.45 | 3.00 | +0.31 | 59.3% | 166 | 59.3% | -0.69 | 12.97 | 12.15 | 13.80 | — |
| — | 2.47 | 2.90 | 2.69 | +0.29 | 59.7% | 167 | 59.7% | -0.71 | 13.78 | 12.75 | 14.80 | — |
| — | 2.30 | 2.94 | 2.62 | +0.28 | 59.9% | 167.5 | 59.9% | -0.72 | 14.18 | 13.30 | 15.05 | — |
| — | 2.15 | 3.00 | 2.58 | +0.27 | 60.1% | 168 | 60.1% | -0.73 | 14.32 | 13.60 | 15.05 | — |
| — | 1.97 | 2.79 | 2.38 | +0.26 | 60.4% | 169 | 60.4% | -0.75 | 15.25 | 14.50 | 16.00 | — |
| — | 1.93 | 2.35 | 2.14 | +0.24 | 60.8% | 170 | 60.8% | -0.76 | 16.15 | 15.25 | 17.05 | — |
| — | 1.75 | 2.22 | 1.99 | +0.22 | 61.2% | 171 | 61.2% | -0.78 | 16.90 | 16.15 | 17.65 | — |
| — | 1.59 | 2.11 | 1.85 | +0.21 | 61.5% | 172 | 61.5% | -0.79 | 17.68 | 16.50 | 18.85 | — |
| — | 1.51 | 1.95 | 1.73 | +0.20 | 61.7% | 172.5 | 61.7% | -0.80 | 18.48 | 17.40 | 19.55 | — |
| — | 1.45 | 1.86 | 1.66 | +0.20 | 61.9% | 173 | 61.9% | -0.81 | 18.80 | 17.80 | 19.80 | — |
| — | 1.38 | 1.74 | 1.56 | +0.18 | 62.3% | 174 | 62.3% | -0.82 | 19.38 | 18.60 | 20.15 | — |
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.