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 | |
| — | 11.90 | 14.20 | 13.05 | — | — | 145 | — | — | 1.29 | 1.07 | 1.52 | — |
| — | 11.70 | 13.35 | 12.53 | — | — | 146 | 31.5% | -0.19 | 1.36 | 1.09 | 1.64 | — |
| — | 10.85 | 13.40 | 12.12 | +0.79 | 31.4% | 147 | 31.4% | -0.21 | 1.51 | 0.92 | 2.10 | — |
| — | 9.45 | 12.00 | 10.72 | +0.76 | 31.3% | 148 | 31.3% | -0.24 | 1.62 | 1.17 | 2.08 | 0 |
| — | 8.95 | 11.85 | 10.40 | +0.74 | 31.2% | 149 | 31.2% | -0.26 | 1.99 | 1.45 | 2.52 | — |
| — | 8.40 | 11.10 | 9.75 | +0.71 | 31.0% | 150 | 31.0% | -0.29 | 2.19 | 1.85 | 2.53 | — |
| — | 7.85 | 10.45 | 9.15 | +0.69 | 30.9% | 151 | 30.9% | -0.31 | 2.66 | 2.33 | 2.99 | — |
| — | 7.25 | 9.75 | 8.50 | +0.66 | 30.8% | 152 | 30.8% | -0.34 | 2.69 | 2.09 | 3.30 | — |
| — | 6.75 | 9.40 | 8.07 | +0.65 | 30.8% | 152.5 | 30.8% | -0.36 | 2.86 | 2.22 | 3.50 | — |
| — | 6.40 | 9.10 | 7.75 | +0.63 | 30.8% | 153 | 30.8% | -0.37 | 2.97 | 2.29 | 3.65 | — |
| — | 5.90 | 8.50 | 7.20 | +0.60 | 30.7% | 154 | 30.7% | -0.40 | 3.41 | 2.67 | 4.15 | — |
| — | 5.30 | 6.85 | 6.08 | +0.57 | 30.6% | 155 | 30.6% | -0.43 | 3.98 | 3.50 | 4.45 | — |
| — | 4.50 | 7.40 | 5.95 | +0.54 | 30.5% | 156 | 30.5% | -0.46 | 4.12 | 3.30 | 4.95 | — |
| — | 3.95 | 6.25 | 5.10 | +0.51 | 30.5% | 157 | 30.5% | -0.49 | 5.45 | 4.45 | 6.45 | — |
| — | 4.10 | 6.65 | 5.38 | +0.50 | 30.4% | 157.5 | 30.4% | -0.51 | 5.10 | 3.95 | 6.25 | — |
| — | 3.45 | 5.00 | 4.22 | +0.48 | 30.4% | 158 | 30.4% | -0.52 | 5.15 | 4.25 | 6.05 | — |
| — | 3.60 | 4.85 | 4.22 | +0.45 | 30.4% | 159 | 30.4% | -0.55 | 5.62 | 4.65 | 6.60 | — |
| — | 2.89 | 5.10 | 4.00 | +0.42 | 30.3% | 160 | 30.3% | -0.58 | 6.75 | 6.25 | 7.25 | — |
| — | 2.81 | 3.70 | 3.25 | +0.40 | 30.3% | 161 | 30.3% | -0.61 | 7.58 | 6.60 | 8.55 | — |
| — | 2.36 | 3.70 | 3.03 | +0.37 | 30.3% | 162 | 30.3% | -0.64 | 8.00 | 6.65 | 9.35 | — |
| — | 2.30 | 3.95 | 3.12 | +0.35 | 30.2% | 162.5 | 30.2% | -0.66 | 8.05 | 7.10 | 9.00 | — |
| — | 2.24 | 2.99 | 2.62 | +0.34 | 30.2% | 163 | 30.2% | -0.67 | 8.40 | 6.70 | 10.10 | — |
| — | 1.81 | 3.15 | 2.48 | +0.31 | 30.2% | 164 | 30.2% | -0.70 | 9.05 | 7.90 | 10.20 | — |
| — | 1.68 | 3.25 | 2.46 | +0.29 | 30.2% | 165 | 30.2% | -0.73 | 10.05 | 8.70 | 11.40 | — |
| — | 1.35 | 2.41 | 1.88 | +0.26 | 30.2% | 166 | 30.2% | -0.75 | 10.93 | 9.55 | 12.30 | — |
| — | 1.20 | 2.71 | 1.96 | +0.24 | 30.2% | 167 | 30.2% | -0.78 | 11.55 | 10.35 | 12.75 | — |
| — | 1.15 | 2.00 | 1.57 | +0.23 | 30.2% | 167.5 | 30.2% | -0.79 | 11.93 | 10.75 | 13.10 | — |
| — | 0.95 | 2.51 | 1.73 | +0.22 | 30.2% | 168 | 30.2% | -0.80 | 12.40 | 11.20 | 13.60 | — |
| — | 0.82 | 2.42 | 1.62 | +0.20 | 30.2% | 169 | 30.2% | -0.82 | 13.15 | 12.05 | 14.25 | — |
| — | 0.53 | 1.71 | 1.12 | +0.18 | 30.2% | 170 | 30.2% | -0.85 | 14.03 | 12.90 | 15.15 | — |
| — | 0.58 | 1.78 | 1.18 | +0.16 | 30.2% | 171 | 30.2% | -0.86 | 14.72 | 13.15 | 16.30 | — |
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.