Spot 156.21
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 12/09 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.75 | 17.45 | 16.10 | +0.99 | 34.7% | 141 | 34.7% | -0.01 | — | — | 0.26 | — |
| — | 13.55 | 16.45 | 15.00 | +0.98 | 34.3% | 142 | 34.3% | -0.02 | — | — | 0.11 | — |
| — | 13.10 | 15.45 | 14.28 | +0.97 | 33.8% | 143 | 33.8% | -0.03 | 0.07 | 0.01 | 0.13 | — |
| — | 11.95 | 14.50 | 13.22 | +0.96 | 33.4% | 144 | — | — | 0.16 | 0.02 | 0.30 | — |
| — | 11.20 | 13.00 | 12.10 | +0.95 | 33.0% | 145 | 33.0% | -0.05 | 0.14 | 0.09 | 0.19 | — |
| — | 10.20 | 11.70 | 10.95 | +0.94 | 32.5% | 146 | 32.5% | -0.06 | 0.21 | 0.15 | 0.28 | — |
| — | 9.30 | 10.85 | 10.07 | +0.92 | 32.0% | 147 | 32.0% | -0.08 | 0.24 | 0.11 | 0.37 | — |
| — | 8.10 | 9.95 | 9.03 | +0.90 | 31.6% | 148 | — | — | 0.35 | 0.16 | 0.54 | — |
| — | 7.50 | 9.05 | 8.28 | +0.87 | 31.1% | 149 | 31.1% | -0.13 | 0.39 | 0.22 | 0.56 | — |
| — | 6.65 | 7.75 | 7.20 | — | — | 150 | 30.6% | -0.16 | 0.52 | 0.45 | 0.59 | — |
| — | 5.60 | 7.25 | 6.42 | +0.80 | 30.2% | 151 | — | — | 0.58 | 0.33 | 0.84 | — |
| — | 5.05 | 6.35 | 5.70 | +0.76 | 29.8% | 152 | 29.8% | -0.24 | 0.90 | 0.79 | 1.01 | — |
| — | 3.95 | 5.40 | 4.67 | +0.71 | 29.4% | 153 | 29.4% | -0.29 | 1.19 | 1.11 | 1.26 | — |
| — | 3.65 | 3.85 | 3.75 | +0.65 | 29.1% | 154 | 29.1% | -0.35 | 1.41 | 1.16 | 1.66 | — |
| — | 3.05 | 3.75 | 3.40 | +0.59 | 28.9% | 155 | 28.9% | -0.41 | 1.84 | 1.76 | 1.93 | — |
| — | 2.50 | 2.69 | 2.60 | +0.53 | 28.7% | 156 | 28.7% | -0.47 | 2.17 | 1.94 | 2.39 | — |
| — | 2.03 | 2.20 | 2.12 | +0.46 | 28.6% | 157 | — | — | 2.56 | 2.24 | 2.89 | — |
| — | 1.58 | 1.77 | 1.68 | +0.40 | 28.6% | 158 | 28.6% | -0.60 | 3.21 | 2.72 | 3.70 | — |
| — | 0.98 | 1.41 | 1.20 | +0.34 | 28.6% | 159 | 28.6% | -0.66 | 3.85 | 3.30 | 4.40 | — |
| — | 0.98 | 1.12 | 1.05 | — | — | 160 | — | — | 4.67 | 4.30 | 5.05 | — |
| — | 0.72 | 0.98 | 0.85 | +0.24 | 28.9% | 161 | 28.9% | -0.77 | 5.12 | 4.55 | 5.70 | — |
| — | 0.43 | 0.97 | 0.70 | +0.19 | 29.1% | 162 | 29.1% | -0.81 | 6.58 | 5.65 | 7.50 | — |
| — | 0.46 | 0.95 | 0.70 | — | — | 162.5 | — | — | 6.45 | 5.90 | 7.00 | — |
| — | 0.01 | 0.71 | 0.36 | +0.15 | 29.3% | 163 | 29.3% | -0.85 | 6.92 | 6.40 | 7.45 | — |
| — | 0.13 | 0.59 | 0.36 | +0.12 | 29.6% | 164 | 29.6% | -0.88 | 7.72 | 6.90 | 8.55 | — |
| — | 0.24 | 0.35 | 0.29 | +0.10 | 29.9% | 165 | — | — | 8.70 | 7.80 | 9.60 | — |
| — | 0.03 | 0.53 | 0.28 | — | — | 166 | 30.2% | -0.93 | 9.43 | 8.70 | 10.15 | — |
| — | 0.02 | 0.28 | 0.15 | +0.06 | 30.5% | 167 | 30.5% | -0.95 | 10.50 | 9.60 | 11.40 | — |
| — | 0.01 | 0.35 | 0.18 | +0.05 | 30.7% | 167.5 | 30.7% | -0.96 | 10.85 | 10.05 | 11.65 | — |
| — | 0.05 | 0.37 | 0.21 | +0.05 | 30.8% | 168 | 30.8% | -0.96 | 11.95 | 10.30 | 13.60 | — |
| — | 0.04 | 0.11 | 0.07 | +0.04 | 31.1% | 169 | 31.1% | -0.97 | 12.30 | 11.50 | 13.10 | — |
| — | 0.05 | 0.14 | 0.10 | +0.03 | 31.4% | 170 | 31.4% | -0.98 | 13.35 | 12.50 | 14.20 | — |
| — | — | 0.28 | — | +0.02 | 31.7% | 171 | 31.7% | -0.99 | 14.10 | 13.05 | 15.15 | — |
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.