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 | |
| — | 29.90 | 32.40 | 31.15 | +0.98 | 69.4% | 125 | 69.4% | -0.02 | — | — | 0.19 | — |
| — | 27.80 | 30.40 | 29.10 | +0.98 | 67.4% | 127 | 67.4% | -0.02 | 0.16 | 0.02 | 0.30 | — |
| — | 25.95 | 29.25 | 27.60 | +0.98 | 65.5% | 129 | 65.5% | -0.02 | — | — | 0.21 | — |
| — | 24.35 | 27.10 | 25.73 | +0.97 | 63.6% | 131 | 63.6% | -0.03 | — | — | 0.41 | — |
| — | 21.45 | 25.30 | 23.38 | +0.96 | 61.9% | 133 | 61.9% | -0.04 | 0.31 | 0.12 | 0.50 | — |
| — | 18.85 | 22.30 | 20.57 | +0.95 | 59.4% | 136 | 59.4% | -0.05 | 0.42 | 0.31 | 0.54 | — |
| — | 17.00 | 20.60 | 18.80 | +0.94 | 58.0% | 138 | 58.0% | -0.06 | 0.51 | 0.41 | 0.60 | — |
| — | 14.15 | 16.00 | 15.07 | +0.91 | 55.7% | 142 | 55.7% | -0.09 | 0.94 | 0.84 | 1.03 | — |
| — | 12.75 | 15.05 | 13.90 | +0.90 | 55.3% | 143 | 55.3% | -0.10 | 0.98 | 0.82 | 1.15 | — |
| — | 12.35 | 14.50 | 13.43 | +0.89 | 54.8% | 144 | 54.8% | -0.11 | 1.22 | 1.14 | 1.30 | — |
| — | 11.40 | 13.30 | 12.35 | +0.88 | 54.4% | 145 | 54.4% | -0.12 | 1.39 | 1.27 | 1.50 | — |
| — | 10.70 | 12.30 | 11.50 | +0.87 | 54.1% | 146 | 54.1% | -0.13 | 1.48 | 1.01 | 1.95 | — |
| — | 10.25 | 11.70 | 10.97 | +0.85 | 53.8% | 147 | 53.8% | -0.15 | 1.81 | 1.43 | 2.19 | — |
| — | 8.75 | 11.50 | 10.12 | +0.84 | 53.5% | 148 | 53.5% | -0.16 | 2.01 | 1.86 | 2.16 | 137 |
| 56 | 8.70 | 9.85 | 9.28 | +0.82 | 53.3% | 149 | 53.3% | -0.18 | 2.38 | 1.97 | 2.78 | — |
| 962 | 8.30 | 9.00 | 8.65 | +0.81 | 53.1% | 150 | 53.1% | -0.19 | 2.69 | 2.40 | 2.97 | — |
| — | 7.30 | 9.00 | 8.15 | +0.79 | 52.9% | 151 | 52.9% | -0.21 | 3.06 | 2.72 | 3.40 | — |
| — | 7.05 | 7.65 | 7.35 | +0.77 | 52.8% | 152 | 52.8% | -0.23 | 3.33 | 3.15 | 3.50 | 308 |
| — | 6.80 | 7.50 | 7.15 | — | — | 152.5 | 52.8% | -0.24 | 3.55 | 3.20 | 3.90 | — |
| — | 6.35 | 7.25 | 6.80 | +0.75 | 52.7% | 153 | — | — | 3.70 | 3.45 | 3.95 | — |
| — | 5.70 | 6.90 | 6.30 | — | — | 154 | — | — | 4.05 | 3.70 | 4.40 | — |
| — | 5.05 | 6.20 | 5.62 | +0.70 | 52.7% | 155 | 52.7% | -0.30 | 4.72 | 4.45 | 5.00 | — |
| — | 5.15 | 5.40 | 5.28 | +0.67 | 52.7% | 156 | 52.7% | -0.33 | 5.03 | 4.70 | 5.35 | — |
| — | 4.65 | 5.05 | 4.85 | +0.65 | 52.8% | 157 | 52.8% | -0.35 | 5.35 | 4.95 | 5.75 | — |
| — | 3.80 | 4.80 | 4.30 | +0.64 | 52.8% | 157.5 | 52.8% | -0.36 | 6.10 | 5.45 | 6.75 | — |
| — | 4.10 | 5.20 | 4.65 | +0.62 | 52.9% | 158 | 52.9% | -0.38 | 5.75 | 5.25 | 6.25 | — |
| — | 3.65 | 4.10 | 3.88 | +0.60 | 53.0% | 159 | 53.0% | -0.40 | 6.05 | 5.10 | 7.00 | — |
| — | 3.50 | 3.80 | 3.65 | +0.57 | 53.2% | 160 | 53.2% | -0.43 | 7.20 | 6.60 | 7.80 | — |
| — | 2.99 | 4.00 | 3.50 | +0.55 | 53.4% | 161 | 53.4% | -0.46 | 8.10 | 7.45 | 8.75 | — |
| — | 2.80 | 3.15 | 2.98 | +0.52 | 53.6% | 162 | 53.6% | -0.48 | 8.35 | 7.80 | 8.90 | — |
| — | 2.54 | 2.96 | 2.75 | +0.51 | 53.8% | 162.5 | 53.8% | -0.49 | 9.20 | 7.65 | 10.75 | — |
| — | 2.48 | 2.79 | 2.63 | +0.49 | 53.9% | 163 | 53.9% | -0.51 | 9.55 | 9.00 | 10.10 | — |
| — | 2.21 | 2.52 | 2.37 | +0.47 | 54.3% | 164 | 54.3% | -0.53 | 9.85 | 9.00 | 10.70 | — |
| — | 2.07 | 2.30 | 2.19 | +0.44 | 54.6% | 165 | 54.6% | -0.56 | 11.35 | 10.20 | 12.50 | — |
| — | 1.63 | 2.43 | 2.03 | +0.42 | 55.0% | 166 | 55.0% | -0.58 | 12.05 | 10.80 | 13.30 | — |
| — | 1.63 | 1.90 | 1.76 | +0.40 | 55.4% | 167 | 55.4% | -0.60 | 12.75 | 11.45 | 14.05 | — |
| — | 1.51 | 2.15 | 1.83 | +0.39 | 55.6% | 167.5 | 55.6% | -0.62 | 12.90 | 12.30 | 13.50 | — |
| — | 1.45 | 1.74 | 1.59 | +0.37 | 55.9% | 168 | 55.9% | -0.63 | 13.62 | 12.65 | 14.60 | — |
| — | 1.33 | 1.68 | 1.50 | +0.35 | 56.3% | 169 | 56.3% | -0.65 | 14.43 | 13.60 | 15.25 | — |
| — | 1.25 | 1.41 | 1.33 | +0.33 | 56.8% | 170 | 56.8% | -0.67 | 14.90 | 14.40 | 15.40 | — |
| — | 1.03 | 1.35 | 1.19 | +0.31 | 57.3% | 171 | 57.3% | -0.69 | 16.10 | 15.05 | 17.15 | — |
| — | 1.01 | 1.15 | 1.08 | +0.29 | 57.9% | 172 | 57.9% | -0.71 | 16.68 | 15.35 | 18.00 | — |
| — | 0.95 | 1.12 | 1.03 | — | — | 172.5 | — | — | 17.30 | 16.00 | 18.60 | — |
| — | 0.89 | 1.08 | 0.98 | — | — | 173 | 58.4% | -0.73 | 18.07 | 17.50 | 18.65 | — |
| — | 0.79 | 1.31 | 1.05 | +0.26 | 59.0% | 174 | 59.0% | -0.75 | 18.82 | 17.45 | 20.20 | — |
| — | 0.80 | 0.91 | 0.85 | +0.24 | 59.6% | 175 | 59.6% | -0.76 | 20.02 | 18.90 | 21.15 | — |
| — | 0.19 | 1.32 | 0.76 | +0.21 | 60.7% | 177 | 60.7% | -0.79 | 21.82 | 20.75 | 22.90 | — |
| — | 0.57 | 0.71 | 0.64 | +0.20 | 61.3% | 178 | 61.3% | -0.81 | 22.48 | 21.60 | 23.35 | — |
| — | 0.45 | 0.80 | 0.62 | +0.17 | 62.5% | 180 | 62.5% | -0.83 | 24.30 | 23.00 | 25.60 | — |
| — | 0.35 | 0.56 | 0.46 | +0.15 | 63.7% | 182 | 63.7% | -0.85 | 25.82 | 24.35 | 27.30 | — |
| — | — | 0.94 | — | +0.14 | 64.3% | 183 | 64.3% | -0.86 | 26.77 | 25.35 | 28.20 | — |
| — | 0.26 | 0.43 | 0.34 | +0.12 | 65.5% | 185 | 65.5% | -0.88 | 28.65 | 27.30 | 30.00 | — |
| — | — | 0.73 | — | +0.11 | 66.6% | 187 | 66.6% | -0.90 | 30.68 | 29.25 | 32.10 | — |
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.