Spot 156.09
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.75 | 32.40 | 31.07 | — | — | 126 | — | — | — | — | 0.13 | — |
| — | 28.00 | 31.45 | 29.73 | — | — | 127 | — | — | — | — | 0.65 | — |
| — | 27.00 | 30.45 | 28.73 | — | — | 128 | — | — | — | — | 0.26 | — |
| — | 26.20 | 29.45 | 27.82 | — | — | 129 | — | — | 0.15 | 0.02 | 0.29 | — |
| — | 25.90 | 28.05 | 26.98 | — | — | 130 | — | — | 0.14 | 0.03 | 0.25 | — |
| — | 24.25 | 27.45 | 25.85 | +0.98 | 56.2% | 131 | 56.2% | -0.02 | — | — | 1.23 | — |
| — | 23.25 | 26.35 | 24.80 | +0.98 | 55.2% | 132 | 55.2% | -0.02 | — | — | 1.73 | — |
| — | 23.05 | 25.05 | 24.05 | +0.98 | 54.2% | 133 | 54.2% | -0.02 | — | — | 0.65 | — |
| — | 22.05 | 24.45 | 23.25 | +0.98 | 53.2% | 134 | 53.2% | -0.02 | — | — | 0.35 | — |
| — | 20.95 | 23.15 | 22.05 | +0.97 | 52.3% | 135 | 52.3% | -0.03 | 0.20 | 0.10 | 0.31 | — |
| — | 20.15 | 22.25 | 21.20 | +0.97 | 51.4% | 136 | 51.4% | -0.03 | — | — | 0.21 | — |
| — | 19.10 | 21.35 | 20.23 | +0.96 | 50.6% | 137 | 50.6% | -0.04 | 0.18 | 0.10 | 0.26 | — |
| — | 18.00 | 20.30 | 19.15 | +0.96 | 49.9% | 138 | 49.9% | -0.04 | 0.21 | 0.10 | 0.32 | — |
| — | 17.05 | 19.65 | 18.35 | +0.95 | 49.3% | 139 | 49.3% | -0.05 | 0.20 | 0.09 | 0.30 | — |
| — | 16.30 | 18.60 | 17.45 | +0.94 | 48.8% | 140 | 48.8% | -0.06 | 0.28 | 0.25 | 0.30 | — |
| — | 15.10 | 17.50 | 16.30 | +0.93 | 48.3% | 141 | 48.3% | -0.07 | 0.26 | 0.05 | 0.47 | — |
| — | 14.40 | 16.75 | 15.57 | +0.91 | 48.0% | 142 | 48.0% | -0.09 | 0.41 | 0.29 | 0.53 | — |
| — | 13.50 | 15.95 | 14.72 | +0.90 | 47.7% | 143 | 47.7% | -0.10 | 0.56 | 0.38 | 0.74 | — |
| — | 12.60 | 15.05 | 13.82 | +0.88 | 47.5% | 144 | 47.5% | -0.12 | 0.73 | 0.49 | 0.97 | — |
| — | 11.85 | 13.75 | 12.80 | +0.86 | 47.4% | 145 | 47.4% | -0.14 | 0.76 | 0.66 | 0.85 | — |
| — | 10.85 | 12.80 | 11.82 | +0.84 | 47.3% | 146 | 47.3% | -0.16 | 1.00 | 0.76 | 1.25 | — |
| — | 10.00 | 12.50 | 11.25 | +0.82 | 47.2% | 147 | 47.2% | -0.18 | 1.18 | 0.94 | 1.41 | — |
| — | 9.20 | 11.05 | 10.12 | +0.80 | 47.1% | 148 | 47.1% | -0.20 | 1.26 | 1.16 | 1.37 | — |
| — | 7.80 | 10.60 | 9.20 | +0.76 | 47.1% | 149 | 47.1% | -0.24 | 1.61 | 1.38 | 1.84 | — |
| — | 7.75 | 8.75 | 8.25 | +0.73 | 47.1% | 150 | 47.1% | -0.27 | 1.82 | 1.64 | 2.00 | — |
| — | 6.25 | 7.05 | 6.65 | +0.65 | 47.2% | 152.5 | 47.2% | -0.35 | 2.66 | 2.44 | 2.88 | — |
| — | 4.70 | 5.45 | 5.08 | +0.56 | 47.3% | 155 | 47.3% | -0.44 | 3.67 | 3.50 | 3.85 | — |
| — | 3.55 | 4.10 | 3.83 | +0.47 | 47.6% | 157.5 | 47.6% | -0.53 | 4.92 | 4.60 | 5.25 | — |
| — | 2.66 | 3.20 | 2.93 | +0.39 | 48.0% | 160 | 48.0% | -0.62 | 6.60 | 6.05 | 7.15 | — |
| — | 1.91 | 2.31 | 2.11 | +0.31 | 48.5% | 162.5 | 48.5% | -0.69 | 7.55 | 6.50 | 8.60 | — |
| — | 1.50 | 1.66 | 1.58 | +0.24 | 49.2% | 165 | 49.2% | -0.76 | 10.12 | 8.95 | 11.30 | — |
| — | 1.02 | 1.27 | 1.15 | +0.19 | 50.0% | 167.5 | 50.0% | -0.82 | 11.95 | 11.15 | 12.75 | — |
| — | 0.75 | 0.85 | 0.80 | +0.14 | 50.9% | 170 | 50.9% | -0.86 | 14.00 | 13.05 | 14.95 | — |
| — | 0.54 | 0.73 | 0.64 | +0.11 | 52.1% | 172.5 | 52.1% | -0.90 | 16.00 | 14.85 | 17.15 | — |
| — | 0.40 | 0.57 | 0.48 | +0.08 | 53.4% | 175 | 53.4% | -0.92 | 18.35 | 17.00 | 19.70 | — |
| — | 0.25 | 0.46 | 0.35 | +0.06 | 54.7% | 177.5 | 54.7% | -0.94 | 21.32 | 19.75 | 22.90 | — |
| — | 0.22 | 0.37 | 0.29 | +0.05 | 56.0% | 180 | 56.0% | -0.96 | 23.75 | 22.30 | 25.20 | — |
| — | 0.15 | 0.48 | 0.32 | +0.04 | 57.3% | 182.5 | 57.3% | -0.97 | 25.98 | 24.65 | 27.30 | — |
| — | 0.14 | 0.29 | 0.21 | +0.03 | 58.5% | 185 | 58.5% | -0.98 | 28.50 | 27.10 | 29.90 | — |
| — | — | 0.56 | — | +0.02 | 59.8% | 187.5 | 59.8% | -0.98 | 30.65 | 29.55 | 31.75 | — |
| — | 0.09 | 0.36 | 0.23 | +0.02 | 61.1% | 190 | 61.1% | -0.99 | 33.65 | 32.05 | 35.25 | — |
| — | — | 0.34 | — | +0.01 | 62.3% | 192.5 | 62.3% | -0.99 | 35.88 | 34.25 | 37.50 | — |
| — | — | 0.19 | — | +0.01 | 63.5% | 195 | 63.5% | -1.00 | 38.65 | 37.10 | 40.20 | — |
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.