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 | |
| — | 14.00 | 16.20 | 15.10 | +0.98 | 30.4% | 142 | 30.4% | -0.02 | — | — | 0.39 | — |
| — | 12.20 | 15.20 | 13.70 | +0.98 | 29.8% | 143 | 29.8% | -0.02 | — | — | 0.09 | — |
| — | 12.25 | 14.20 | 13.22 | +0.97 | 29.2% | 144 | 29.2% | -0.02 | 0.17 | 0.01 | 0.32 | — |
| — | 11.35 | 13.90 | 12.62 | +0.97 | 28.6% | 145 | 28.6% | -0.03 | — | — | 0.23 | — |
| — | 10.10 | 12.25 | 11.18 | +0.96 | 28.1% | 146 | 28.1% | -0.04 | — | — | 0.33 | — |
| — | 9.15 | 10.70 | 9.93 | +0.95 | 27.6% | 147 | 27.6% | -0.05 | — | — | 0.54 | — |
| — | 8.95 | 10.85 | 9.90 | +0.95 | 27.4% | 147.5 | 27.4% | -0.05 | 0.24 | 0.02 | 0.47 | — |
| — | 8.55 | 10.60 | 9.57 | +0.94 | 27.2% | 148 | 27.2% | -0.06 | — | — | 0.31 | — |
| — | 8.00 | 9.95 | 8.97 | +0.94 | 27.0% | 148.5 | 27.0% | -0.06 | 0.18 | 0.06 | 0.31 | — |
| — | 7.40 | 9.50 | 8.45 | +0.93 | 26.8% | 149 | 26.8% | -0.07 | 0.24 | 0.18 | 0.31 | — |
| — | 7.10 | 9.05 | 8.07 | +0.92 | 26.6% | 149.5 | 26.6% | -0.08 | 0.23 | 0.14 | 0.31 | — |
| — | 6.25 | 8.70 | 7.47 | +0.91 | 26.5% | 150 | 26.5% | -0.09 | 0.45 | 0.22 | 0.68 | — |
| — | 5.75 | 7.75 | 6.75 | +0.89 | 26.2% | 151 | 26.2% | -0.11 | 0.55 | 0.17 | 0.92 | — |
| — | 4.70 | 7.15 | 5.92 | +0.86 | 26.1% | 152 | 26.1% | -0.14 | 0.74 | 0.36 | 1.12 | — |
| — | 4.75 | 6.55 | 5.65 | +0.84 | 26.0% | 152.5 | 26.0% | -0.16 | 0.88 | 0.54 | 1.22 | — |
| — | 4.40 | 6.15 | 5.28 | +0.83 | 25.9% | 153 | 25.9% | -0.17 | 1.00 | 0.71 | 1.30 | — |
| — | 3.80 | 5.45 | 4.62 | +0.79 | 25.8% | 154 | — | — | 1.19 | 0.86 | 1.52 | — |
| — | 3.40 | 3.90 | 3.65 | +0.75 | 25.8% | 155 | 25.8% | -0.25 | 1.56 | 1.32 | 1.81 | — |
| — | 2.60 | 3.80 | 3.20 | +0.70 | 25.8% | 156 | 25.8% | -0.30 | 1.88 | 1.65 | 2.11 | — |
| — | 2.21 | 2.57 | 2.39 | +0.65 | 25.9% | 157 | 25.9% | -0.35 | 2.33 | 2.13 | 2.53 | — |
| — | 1.97 | 2.33 | 2.15 | +0.62 | 25.9% | 157.5 | 25.9% | -0.38 | 2.36 | 1.93 | 2.79 | — |
| — | 1.67 | 2.10 | 1.89 | +0.60 | 26.0% | 158 | 26.0% | -0.41 | 2.94 | 2.57 | 3.30 | — |
| — | 1.40 | 1.68 | 1.54 | +0.54 | 26.1% | 159 | 26.1% | -0.46 | 3.73 | 2.72 | 4.75 | — |
| — | 1.00 | 1.36 | 1.18 | +0.48 | 26.3% | 160 | 26.3% | -0.52 | 4.22 | 3.20 | 5.25 | — |
| — | 0.75 | 1.59 | 1.17 | +0.43 | 26.5% | 161 | 26.5% | -0.58 | 4.65 | 3.60 | 5.70 | — |
| — | 0.37 | 1.55 | 0.96 | +0.37 | 26.8% | 162 | 26.8% | -0.63 | 5.40 | 4.65 | 6.15 | — |
| — | 0.29 | 1.74 | 1.01 | +0.34 | 26.9% | 162.5 | 26.9% | -0.66 | 5.85 | 4.80 | 6.90 | — |
| — | 0.23 | 1.58 | 0.91 | +0.32 | 27.1% | 163 | 27.1% | -0.68 | 6.45 | 5.20 | 7.70 | — |
| — | 0.16 | 0.88 | 0.52 | +0.27 | 27.4% | 164 | 27.4% | -0.73 | 7.50 | 6.30 | 8.70 | — |
| — | 0.05 | 0.38 | 0.21 | +0.23 | 27.8% | 165 | 27.8% | -0.78 | 8.35 | 7.20 | 9.50 | — |
| — | 0.05 | 0.72 | 0.39 | +0.19 | 28.2% | 166 | 28.2% | -0.82 | 8.95 | 8.15 | 9.75 | — |
| — | 0.01 | 0.58 | 0.29 | +0.16 | 28.6% | 167 | 28.6% | -0.85 | 10.12 | 9.10 | 11.15 | — |
| — | — | 0.47 | — | +0.13 | 29.1% | 168 | 29.1% | -0.88 | 10.90 | 10.00 | 11.80 | — |
| — | 0.05 | 0.60 | 0.33 | +0.10 | 29.6% | 169 | 29.6% | -0.91 | 11.90 | 11.00 | 12.80 | — |
| — | — | 0.43 | — | +0.08 | 30.0% | 170 | 30.0% | -0.93 | 13.00 | 12.15 | 13.85 | — |
| — | — | 0.49 | — | +0.06 | 30.5% | 171 | 30.5% | -0.95 | 13.97 | 13.00 | 14.95 | — |
| — | — | 0.52 | — | +0.05 | 31.0% | 172 | 31.0% | -0.96 | 14.97 | 14.00 | 15.95 | — |
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.