Spot 156.16
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.90 | 31.90 | 31.40 | +1.00 | 83.0% | 125 | 83.0% | -0.00 | — | — | 0.02 | — |
| — | 28.70 | 30.60 | 29.65 | +1.00 | 90.0% | 127 | 90.0% | -0.00 | — | — | 1.27 | — |
| — | 25.60 | 28.25 | 26.93 | +1.00 | 93.6% | 129 | 93.6% | -0.00 | — | — | 0.54 | — |
| — | 23.60 | 26.85 | 25.23 | +1.00 | 89.8% | 131 | 89.8% | -0.00 | — | — | 0.47 | — |
| — | 22.60 | 24.30 | 23.45 | +0.99 | 81.6% | 133 | 81.6% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 21.20 | 23.55 | 22.38 | +0.99 | 77.4% | 134.5 | 77.4% | -0.01 | — | — | 0.03 | — |
| — | 19.55 | 21.90 | 20.73 | +0.99 | 77.2% | 136 | 77.2% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 17.40 | 19.25 | 18.32 | +0.99 | 71.6% | 138 | 71.6% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 13.45 | 14.60 | 14.03 | +0.98 | 64.1% | 142 | 64.1% | -0.02 | 0.07 | 0.04 | 0.09 | — |
| — | 11.30 | 15.15 | 13.22 | +0.97 | 62.8% | 143 | 62.8% | -0.03 | — | — | 0.11 | — |
| — | 11.75 | 14.15 | 12.95 | +0.97 | 61.5% | 144 | 61.5% | -0.03 | 0.11 | 0.10 | 0.12 | — |
| — | 10.85 | 11.90 | 11.38 | +0.96 | 60.2% | 145 | 60.2% | -0.04 | 0.14 | 0.13 | 0.15 | — |
| — | 9.65 | 10.80 | 10.22 | +0.96 | 58.9% | 146 | 58.9% | -0.04 | 0.17 | 0.11 | 0.23 | — |
| — | 7.75 | 10.45 | 9.10 | +0.95 | 57.8% | 147 | 57.8% | -0.05 | 0.23 | 0.20 | 0.26 | — |
| — | 7.70 | 8.75 | 8.22 | +0.94 | 56.6% | 148 | 56.6% | -0.06 | 0.28 | 0.25 | 0.32 | — |
| — | 6.05 | 7.90 | 6.97 | +0.93 | 55.3% | 149 | 55.3% | -0.07 | 0.40 | 0.36 | 0.43 | — |
| — | 6.50 | 7.00 | 6.75 | +0.92 | 54.2% | 150 | 54.2% | -0.08 | 0.49 | 0.49 | 0.50 | — |
| — | 5.15 | 6.00 | 5.58 | +0.90 | 53.3% | 151 | 53.3% | -0.10 | 0.66 | 0.60 | 0.71 | — |
| — | 4.60 | 5.55 | 5.08 | +0.88 | 52.7% | 152 | 52.7% | -0.12 | 0.85 | 0.77 | 0.94 | — |
| — | 2.67 | 5.75 | 4.21 | +0.87 | 52.4% | 152.5 | 52.4% | -0.13 | 0.83 | 0.67 | 1.00 | — |
| — | 4.10 | 4.85 | 4.47 | +0.86 | 52.2% | 153 | 52.2% | -0.14 | 1.15 | 1.04 | 1.26 | — |
| — | 3.50 | 4.00 | 3.75 | +0.83 | 52.1% | 154 | 52.1% | -0.17 | 1.42 | 1.34 | 1.50 | — |
| — | 2.93 | 3.25 | 3.09 | +0.80 | 52.6% | 155 | — | — | 1.78 | 1.62 | 1.95 | — |
| — | 2.35 | 2.60 | 2.48 | — | — | 156 | — | — | 2.35 | 2.10 | 2.59 | — |
| — | 2.06 | 2.22 | 2.14 | — | — | 157 | — | — | 3.02 | 2.60 | 3.45 | — |
| — | 1.75 | 1.99 | 1.87 | — | — | 157.5 | 53.6% | -0.29 | 3.00 | 2.39 | 3.60 | — |
| — | 1.60 | 1.82 | 1.71 | +0.69 | 54.0% | 158 | 54.0% | -0.31 | 3.58 | 3.35 | 3.80 | — |
| — | 1.30 | 1.46 | 1.38 | +0.64 | 54.8% | 159 | 54.8% | -0.36 | 4.17 | 3.95 | 4.40 | — |
| — | 1.11 | 1.20 | 1.16 | +0.60 | 55.5% | 160 | 55.5% | -0.40 | 4.95 | 4.70 | 5.20 | — |
| — | 0.81 | 0.96 | 0.89 | +0.55 | 56.2% | 161 | 56.2% | -0.45 | 5.75 | 5.40 | 6.10 | — |
| — | 0.59 | 0.88 | 0.73 | +0.51 | 57.1% | 162 | 57.1% | -0.49 | 6.50 | 6.00 | 7.00 | — |
| — | 0.60 | 0.77 | 0.69 | +0.48 | 57.6% | 162.5 | 57.6% | -0.52 | 6.90 | 6.40 | 7.40 | — |
| — | 0.51 | 0.68 | 0.59 | +0.46 | 58.1% | 163 | 58.1% | -0.54 | 7.67 | 6.75 | 8.60 | — |
| — | 0.34 | 0.59 | 0.47 | +0.42 | 59.4% | 164 | 59.4% | -0.58 | 8.35 | 7.55 | 9.15 | — |
| — | 0.28 | 0.44 | 0.36 | +0.38 | 60.8% | 165 | 60.8% | -0.62 | 9.38 | 8.50 | 10.25 | — |
| — | 0.21 | 0.36 | 0.28 | +0.34 | 62.4% | 166 | 62.4% | -0.66 | 10.50 | 8.85 | 12.15 | — |
| — | 0.15 | 0.40 | 0.28 | — | — | 167 | — | — | 11.30 | 10.00 | 12.60 | — |
| — | 0.11 | 0.37 | 0.24 | — | — | 167.5 | — | — | 11.97 | 10.30 | 13.65 | — |
| — | 0.11 | 0.26 | 0.18 | — | — | 168 | — | — | 11.88 | 11.20 | 12.55 | — |
| — | — | 0.37 | — | — | — | 169 | — | — | 12.88 | 12.00 | 13.75 | — |
| — | 0.13 | 0.20 | 0.17 | — | — | 170 | 69.5% | -0.79 | 14.20 | 13.15 | 15.25 | — |
| — | — | 0.45 | — | +0.18 | 71.3% | 171 | 71.3% | -0.82 | 14.53 | 13.45 | 15.60 | — |
| — | — | 0.32 | — | +0.16 | 73.1% | 172 | 73.1% | -0.84 | 15.47 | 14.25 | 16.70 | — |
| — | — | 0.14 | — | +0.15 | 74.0% | 172.5 | 74.0% | -0.85 | 15.97 | 14.65 | 17.30 | — |
| — | 0.02 | 0.20 | 0.11 | +0.14 | 74.9% | 173 | 74.9% | -0.86 | 16.52 | 15.05 | 18.00 | — |
| — | — | 0.28 | — | +0.12 | 76.6% | 174 | 76.6% | -0.88 | 17.90 | 16.05 | 19.75 | — |
| — | 0.05 | 0.13 | 0.09 | +0.11 | 78.3% | 175 | 78.3% | -0.89 | 18.45 | 17.10 | 19.80 | — |
| — | 0.03 | 0.12 | 0.07 | — | — | 177 | 81.6% | -0.92 | 20.48 | 19.05 | 21.90 | — |
| — | 0.03 | 0.12 | 0.07 | +0.06 | 86.1% | 180 | 86.1% | -0.94 | 23.70 | 22.80 | 24.60 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 92.1% | 185 | 92.1% | -0.97 | 28.88 | 28.20 | 29.55 | — |
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.