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 | |
| — | 15.10 | 17.70 | 16.40 | +0.95 | 33.7% | 141 | 33.7% | -0.05 | 0.26 | 0.07 | 0.44 | — |
| — | 13.80 | 16.25 | 15.03 | +0.94 | 33.4% | 142 | 33.4% | -0.06 | — | — | 0.51 | — |
| — | 13.20 | 15.20 | 14.20 | +0.93 | 33.0% | 143 | 33.0% | -0.07 | — | — | 0.57 | — |
| — | 12.40 | 14.30 | 13.35 | +0.91 | 32.6% | 144 | 32.6% | -0.09 | 0.43 | 0.23 | 0.63 | — |
| — | 11.60 | 13.75 | 12.68 | +0.90 | 32.3% | 145 | 32.3% | -0.10 | 0.46 | 0.16 | 0.75 | — |
| — | 10.75 | 13.05 | 11.90 | +0.88 | 31.9% | 146 | 31.9% | -0.12 | 0.49 | 0.30 | 0.69 | — |
| — | 9.70 | 12.20 | 10.95 | +0.86 | 31.6% | 147 | 31.6% | -0.14 | 0.56 | 0.31 | 0.82 | — |
| — | 8.80 | 10.85 | 9.82 | +0.83 | 31.2% | 148 | 31.2% | -0.17 | 0.84 | 0.56 | 1.12 | — |
| — | 8.45 | 10.95 | 9.70 | +0.82 | 31.0% | 148.5 | 31.0% | -0.18 | 0.91 | 0.82 | 1.00 | — |
| — | 7.75 | 10.50 | 9.12 | +0.81 | 30.9% | 149 | 30.9% | -0.20 | 0.85 | 0.51 | 1.20 | — |
| — | 7.75 | 10.10 | 8.93 | +0.79 | 30.7% | 149.5 | 30.7% | -0.21 | 1.06 | 0.72 | 1.41 | — |
| — | 7.30 | 8.80 | 8.05 | +0.77 | 30.6% | 150 | 30.6% | -0.23 | 1.27 | 1.02 | 1.53 | — |
| — | 6.45 | 9.00 | 7.72 | +0.74 | 30.2% | 151 | 30.2% | -0.26 | 1.43 | 1.11 | 1.74 | — |
| — | 5.90 | 8.25 | 7.08 | +0.71 | 29.9% | 152 | 29.9% | -0.30 | 1.59 | 1.01 | 2.18 | — |
| — | 5.30 | 6.95 | 6.12 | +0.69 | 29.8% | 152.5 | 29.8% | -0.31 | 1.73 | 1.41 | 2.05 | — |
| — | 4.65 | 7.60 | 6.12 | +0.67 | 29.7% | 153 | 29.7% | -0.34 | 1.97 | 1.63 | 2.30 | — |
| — | 4.20 | 6.95 | 5.58 | +0.63 | 29.4% | 154 | 29.4% | -0.38 | 2.27 | 1.89 | 2.64 | — |
| — | 3.55 | 5.45 | 4.50 | +0.58 | 29.2% | 155 | 29.2% | -0.42 | 2.79 | 2.37 | 3.20 | — |
| — | 3.50 | 4.30 | 3.90 | +0.54 | 29.0% | 156 | — | — | 3.67 | 3.15 | 4.20 | — |
| — | 2.48 | 3.95 | 3.21 | +0.49 | 27.4% | 157 | — | — | 3.73 | 3.20 | 4.25 | — |
| — | 2.70 | 4.55 | 3.62 | — | — | 157.5 | — | — | 3.95 | 3.50 | 4.40 | — |
| — | 1.75 | 4.50 | 3.12 | — | — | 158 | 28.7% | -0.56 | 4.17 | 3.50 | 4.85 | — |
| — | 2.00 | 3.75 | 2.88 | — | — | 159 | — | — | 4.05 | 2.91 | 5.20 | — |
| — | 1.78 | 2.10 | 1.94 | — | — | 160 | — | — | 5.33 | 4.65 | 6.00 | — |
| — | 1.48 | 1.90 | 1.69 | — | — | 161 | — | — | 6.12 | 4.75 | 7.50 | — |
| — | 1.25 | 2.86 | 2.06 | — | — | 162 | 28.4% | -0.73 | 6.42 | 5.45 | 7.40 | — |
| — | 0.50 | 2.02 | 1.26 | — | — | 162.5 | — | — | 6.58 | 5.40 | 7.75 | — |
| — | 0.73 | 1.54 | 1.14 | — | — | 163 | 28.5% | -0.77 | 7.40 | 6.70 | 8.10 | — |
| — | 0.73 | 1.46 | 1.09 | +0.21 | 28.5% | 164 | 28.5% | -0.81 | 8.10 | 7.20 | 9.00 | — |
| — | 0.62 | 1.10 | 0.86 | +0.18 | 28.6% | 165 | 28.6% | -0.84 | 8.95 | 8.20 | 9.70 | — |
| — | 0.51 | 0.80 | 0.66 | +0.16 | 28.7% | 166 | 28.7% | -0.86 | 9.53 | 8.35 | 10.70 | — |
| — | 0.29 | 0.75 | 0.52 | +0.13 | 28.9% | 167 | 28.9% | -0.89 | 10.53 | 9.30 | 11.75 | — |
| — | 0.40 | 0.60 | 0.50 | +0.11 | 29.0% | 168 | 29.0% | -0.91 | 11.65 | 10.65 | 12.65 | — |
| — | 0.19 | 1.01 | 0.60 | — | — | 169 | — | — | 12.53 | 11.55 | 13.50 | — |
| — | 0.14 | 0.38 | 0.26 | — | — | 170 | — | — | 13.45 | 12.50 | 14.40 | — |
| — | 0.02 | 0.79 | 0.41 | — | — | 171 | — | — | 14.50 | 13.50 | 15.50 | — |
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.