Spot 156.85
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 23:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.25 | 16.05 | 15.15 | +1.00 | 67.4% | 142 | 67.4% | -0.00 | — | — | 0.32 | — |
| — | 13.15 | 15.05 | 14.10 | +1.00 | 64.7% | 143 | 64.7% | -0.00 | — | — | 0.17 | — |
| — | 12.45 | 14.25 | 13.35 | +1.00 | 62.1% | 144 | 62.1% | -0.00 | — | — | 0.02 | — |
| — | 11.35 | 13.10 | 12.22 | +1.00 | 59.6% | 145 | 59.6% | -0.00 | — | — | 0.16 | — |
| — | 10.45 | 12.05 | 11.25 | +1.00 | 57.1% | 146 | 57.1% | -0.00 | — | — | 0.34 | — |
| — | 9.35 | 11.10 | 10.22 | +1.00 | 54.6% | 147 | 54.6% | -0.00 | — | — | 0.24 | — |
| — | 8.80 | 10.60 | 9.70 | +1.00 | 53.4% | 147.5 | 53.4% | -0.00 | — | — | 0.23 | — |
| — | 8.45 | 10.90 | 9.68 | +0.99 | 52.2% | 148 | 52.2% | -0.01 | — | — | 0.03 | — |
| — | 7.40 | 9.85 | 8.62 | +0.99 | 51.1% | 148.5 | 51.1% | -0.01 | — | — | 0.57 | — |
| — | 6.35 | 9.35 | 7.85 | +0.99 | 49.9% | 149 | 49.9% | -0.01 | — | — | 0.51 | — |
| — | 7.00 | 8.55 | 7.78 | +0.99 | 48.8% | 149.5 | 48.8% | -0.01 | — | — | 0.64 | — |
| — | 6.50 | 8.20 | 7.35 | +0.98 | 47.7% | 150 | 47.7% | -0.01 | — | — | 0.10 | — |
| — | 5.35 | 7.90 | 6.62 | +0.98 | 45.5% | 151 | 45.5% | -0.02 | — | — | 0.09 | — |
| — | 3.80 | 6.25 | 5.03 | +0.96 | 43.3% | 152 | 43.3% | -0.04 | 0.19 | 0.01 | 0.37 | — |
| — | 3.25 | 5.75 | 4.50 | +0.95 | 42.3% | 152.5 | 42.3% | -0.05 | — | — | 0.27 | — |
| — | 2.85 | 5.35 | 4.10 | +0.94 | 41.0% | 153 | 41.0% | -0.06 | — | — | 0.29 | — |
| — | 2.36 | 4.35 | 3.35 | +0.91 | 38.5% | 154 | 38.5% | -0.09 | — | — | 0.39 | — |
| — | 1.91 | 3.70 | 2.81 | +0.86 | 36.3% | 155 | 36.3% | -0.14 | 0.32 | 0.10 | 0.54 | — |
| — | 1.00 | 2.19 | 1.59 | +0.81 | 34.5% | 156 | 34.5% | -0.20 | 0.65 | 0.38 | 0.91 | — |
| — | 0.67 | 1.96 | 1.31 | +0.73 | 33.6% | 157 | 33.6% | -0.27 | 1.14 | 0.54 | 1.73 | — |
| — | 0.46 | 1.86 | 1.16 | +0.69 | 33.4% | 157.5 | 33.4% | -0.31 | 1.16 | 0.41 | 1.90 | — |
| — | 0.25 | 1.14 | 0.69 | +0.64 | 33.4% | 158 | 33.4% | -0.36 | 1.48 | 0.71 | 2.25 | — |
| — | 0.07 | 0.79 | 0.43 | +0.55 | 33.5% | 159 | 33.5% | -0.45 | 2.37 | 1.58 | 3.15 | — |
| — | — | 0.43 | — | +0.45 | 33.5% | 160 | 33.5% | -0.55 | 3.12 | 1.85 | 4.40 | — |
| — | — | 0.72 | — | +0.35 | 33.4% | 161 | 33.4% | -0.65 | 4.00 | 2.79 | 5.20 | — |
| — | — | 0.15 | — | +0.27 | 33.1% | 162 | 33.1% | -0.73 | 5.05 | 4.00 | 6.10 | — |
| — | — | 0.41 | — | +0.24 | 32.9% | 162.5 | 32.9% | -0.77 | 5.47 | 4.25 | 6.70 | — |
| — | — | 0.15 | — | +0.20 | 32.7% | 163 | 32.7% | -0.80 | 5.97 | 5.00 | 6.95 | — |
| — | — | 0.30 | — | +0.14 | 32.3% | 164 | 32.3% | -0.86 | 6.62 | 5.30 | 7.95 | — |
| — | — | 0.24 | — | +0.10 | 32.0% | 165 | 32.0% | -0.90 | 7.80 | 6.95 | 8.65 | — |
| — | — | 0.25 | — | +0.07 | 31.8% | 166 | 31.8% | -0.94 | 9.03 | 7.75 | 10.30 | — |
| — | — | 0.42 | — | +0.04 | 31.6% | 167 | 31.6% | -0.96 | 9.93 | 8.75 | 11.10 | — |
| — | — | 0.22 | — | +0.03 | 31.6% | 167.5 | 31.6% | -0.97 | 10.43 | 9.50 | 11.35 | — |
| — | — | 0.40 | — | +0.03 | 31.5% | 168 | 31.5% | -0.98 | 10.95 | 10.00 | 11.90 | — |
| — | — | 0.59 | — | +0.02 | 31.6% | 169 | 31.6% | -0.99 | 12.22 | 11.00 | 13.45 | — |
| — | — | 0.58 | — | +0.01 | 31.7% | 170 | 31.7% | -0.99 | 12.53 | 11.30 | 13.75 | — |
| — | — | 0.38 | — | +0.01 | 31.9% | 171 | 31.9% | -1.00 | 14.18 | 13.00 | 15.35 | — |
| — | — | 0.38 | — | +0.00 | 32.3% | 172.5 | 32.3% | -1.00 | 15.78 | 14.50 | 17.05 | — |
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.