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 | |
| — | 14.65 | 17.40 | 16.02 | +0.90 | 30.6% | 142 | 30.6% | -0.10 | 0.64 | 0.14 | 1.13 | — |
| — | 13.75 | 16.50 | 15.12 | +0.88 | 30.3% | 143 | 30.3% | -0.12 | 0.60 | 0.31 | 0.89 | — |
| — | 13.40 | 15.40 | 14.40 | +0.87 | 30.0% | 144 | 30.0% | -0.13 | 0.85 | 0.43 | 1.28 | — |
| — | 12.55 | 14.60 | 13.57 | +0.86 | 29.7% | 145 | 29.7% | -0.14 | 1.00 | 0.60 | 1.40 | — |
| — | 11.65 | 13.95 | 12.80 | +0.84 | 29.4% | 146 | 29.4% | -0.16 | 1.16 | 0.61 | 1.71 | — |
| — | 11.00 | 13.30 | 12.15 | +0.83 | 29.3% | 146.5 | 29.3% | -0.17 | 1.11 | 0.57 | 1.65 | — |
| — | 10.50 | 12.90 | 11.70 | +0.83 | 29.2% | 147 | 29.2% | -0.17 | 1.35 | 0.72 | 1.98 | — |
| — | 9.85 | 13.15 | 11.50 | +0.82 | 29.1% | 147.5 | 29.1% | -0.18 | 1.47 | 0.92 | 2.01 | — |
| — | 10.20 | 12.10 | 11.15 | +0.81 | 29.0% | 148 | 29.0% | -0.19 | 1.52 | 1.00 | 2.05 | — |
| — | 9.25 | 11.90 | 10.57 | +0.80 | 28.9% | 148.5 | 28.9% | -0.20 | 1.53 | 1.01 | 2.05 | — |
| — | 9.00 | 11.45 | 10.22 | +0.79 | 28.8% | 149 | 28.8% | -0.21 | 1.65 | 1.15 | 2.14 | — |
| — | 8.80 | 11.20 | 10.00 | +0.78 | 28.7% | 149.5 | 28.7% | -0.22 | 1.88 | 1.23 | 2.52 | — |
| — | 8.45 | 10.70 | 9.57 | +0.77 | 28.6% | 150 | 28.6% | -0.23 | 1.94 | 1.57 | 2.30 | — |
| — | 7.70 | 10.10 | 8.90 | +0.75 | 28.4% | 151 | 28.4% | -0.25 | 2.33 | 1.79 | 2.87 | — |
| — | 7.40 | 9.40 | 8.40 | +0.73 | 28.3% | 152 | 28.3% | -0.27 | 2.73 | 1.95 | 3.50 | — |
| — | 6.65 | 9.05 | 7.85 | +0.72 | 28.2% | 152.5 | 28.2% | -0.29 | 2.94 | 1.72 | 4.15 | — |
| — | 6.65 | 8.55 | 7.60 | +0.70 | 28.2% | 153 | 28.2% | -0.30 | 3.21 | 2.48 | 3.95 | — |
| — | 5.65 | 8.05 | 6.85 | +0.68 | 28.1% | 154 | 28.1% | -0.32 | 2.98 | 2.15 | 3.80 | — |
| — | 4.85 | 7.25 | 6.05 | +0.65 | 28.0% | 155 | 28.0% | -0.35 | 3.62 | 2.38 | 4.85 | — |
| — | 5.15 | 6.85 | 6.00 | +0.63 | 28.0% | 156 | 28.0% | -0.38 | 4.22 | 2.90 | 5.55 | — |
| — | 4.65 | 6.35 | 5.50 | +0.60 | 28.0% | 157 | 28.0% | -0.40 | 4.65 | 3.45 | 5.85 | — |
| — | 4.15 | 6.10 | 5.12 | +0.59 | 28.0% | 157.5 | 28.0% | -0.42 | 4.97 | 4.45 | 5.50 | — |
| — | 3.40 | 6.25 | 4.83 | +0.57 | 28.0% | 158 | 28.0% | -0.43 | 5.17 | 4.00 | 6.35 | — |
| — | 3.65 | 5.45 | 4.55 | +0.54 | 28.0% | 159 | 28.0% | -0.46 | 5.67 | 5.00 | 6.35 | — |
| — | 3.30 | 5.05 | 4.17 | +0.52 | 28.0% | 160 | 28.0% | -0.49 | 5.95 | 5.10 | 6.80 | — |
| — | 2.90 | 4.25 | 3.58 | +0.49 | 28.1% | 161 | 28.1% | -0.52 | 6.75 | 5.60 | 7.90 | — |
| — | 2.63 | 4.35 | 3.49 | +0.46 | 28.2% | 162 | 28.2% | -0.55 | 7.33 | 6.30 | 8.35 | — |
| — | 2.23 | 3.70 | 2.96 | +0.43 | 28.3% | 163 | 28.3% | -0.58 | 8.03 | 7.15 | 8.90 | — |
| — | 1.73 | 3.90 | 2.81 | — | — | 164 | — | — | 9.18 | 7.90 | 10.45 | — |
| — | 1.85 | 2.88 | 2.37 | — | — | 165 | 28.5% | -0.63 | 9.65 | 8.60 | 10.70 | — |
| — | 1.46 | 3.10 | 2.28 | +0.35 | 28.7% | 166 | 28.7% | -0.66 | 10.62 | 9.40 | 11.85 | — |
| — | 1.29 | 3.10 | 2.19 | +0.32 | 28.8% | 167 | 28.8% | -0.69 | 11.18 | 10.00 | 12.35 | — |
| — | — | — | — | — | — | 168 | — | — | — | — | — | — |
| — | — | — | — | — | — | 169 | — | — | — | — | — | — |
| — | 0.53 | 2.26 | 1.40 | +0.25 | 29.4% | 170 | 29.4% | -0.76 | 13.88 | 12.70 | 15.05 | — |
| — | — | — | — | — | — | 171 | — | — | — | — | — | — |
| — | — | — | — | — | — | 172 | — | — | — | — | — | — |
| — | — | — | — | — | — | 172.5 | — | — | — | — | — | — |
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.