Spot 156.74
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.80 | 33.65 | 32.23 | — | — | 125 | — | — | — | — | 0.23 | — |
| — | 26.15 | 28.05 | 27.10 | — | — | 130 | — | — | 0.14 | 0.09 | 0.19 | — |
| — | 21.40 | 23.25 | 22.32 | — | — | 135 | — | — | 0.32 | 0.26 | 0.37 | — |
| — | 16.65 | 19.35 | 18.00 | — | — | 140 | — | — | 0.61 | 0.44 | 0.79 | — |
| — | 15.60 | 18.35 | 16.98 | — | — | 141 | — | — | 0.65 | 0.39 | 0.91 | — |
| — | 14.80 | 17.60 | 16.20 | — | — | 142 | 32.3% | -0.12 | 0.95 | 0.75 | 1.15 | — |
| — | 13.85 | 15.75 | 14.80 | — | — | 143 | 32.0% | -0.13 | 1.09 | 0.80 | 1.39 | — |
| — | 13.35 | 15.20 | 14.28 | — | — | 144 | — | — | 1.13 | 0.83 | 1.43 | — |
| — | 12.55 | 13.85 | 13.20 | +0.83 | 31.5% | 145 | 31.5% | -0.17 | 1.36 | 1.18 | 1.54 | — |
| — | 11.20 | 13.65 | 12.43 | +0.82 | 31.3% | 146 | 31.3% | -0.19 | 1.51 | 1.02 | 2.01 | — |
| — | 10.90 | 12.30 | 11.60 | +0.80 | 31.0% | 147 | 31.0% | -0.21 | 1.69 | 1.48 | 1.90 | — |
| — | 10.25 | 11.45 | 10.85 | +0.77 | 30.8% | 148 | 30.8% | -0.23 | 2.02 | 1.66 | 2.37 | — |
| — | 9.45 | 10.75 | 10.10 | +0.75 | 30.6% | 149 | 30.6% | -0.25 | 2.21 | 1.95 | 2.47 | — |
| — | 8.55 | 9.90 | 9.22 | +0.72 | 30.4% | 150 | 30.4% | -0.28 | 2.48 | 2.13 | 2.82 | — |
| — | 7.95 | 9.20 | 8.57 | +0.70 | 30.2% | 151 | 30.2% | -0.31 | 2.65 | 2.51 | 2.80 | — |
| — | 7.45 | 8.40 | 7.92 | +0.67 | 30.0% | 152 | 30.0% | -0.33 | 3.00 | 2.90 | 3.10 | — |
| — | — | — | — | — | — | 152.5 | — | — | — | — | — | — |
| — | 6.65 | 7.85 | 7.25 | +0.64 | 29.9% | 153 | 29.9% | -0.36 | 3.38 | 3.30 | 3.45 | — |
| — | 6.30 | 8.05 | 7.17 | +0.61 | 29.7% | 154 | 29.7% | -0.39 | 3.67 | 3.50 | 3.85 | — |
| — | 6.05 | 6.30 | 6.17 | +0.58 | 29.6% | 155 | 29.6% | -0.42 | 4.15 | 4.05 | 4.25 | — |
| — | 4.95 | 5.95 | 5.45 | +0.55 | 29.5% | 156 | 29.5% | -0.45 | 4.60 | 4.50 | 4.70 | — |
| — | 4.70 | 5.30 | 5.00 | +0.52 | 29.4% | 157 | 29.4% | -0.49 | 5.08 | 4.95 | 5.20 | — |
| — | — | — | — | — | — | 157.5 | — | — | — | — | — | — |
| — | 4.25 | 4.80 | 4.53 | +0.49 | 29.3% | 158 | 29.3% | -0.52 | 5.58 | 5.45 | 5.70 | — |
| — | 3.80 | 4.30 | 4.05 | +0.46 | 29.2% | 159 | 29.2% | -0.55 | 6.28 | 5.95 | 6.60 | — |
| — | 3.50 | 3.85 | 3.67 | +0.43 | 29.1% | 160 | 29.1% | -0.58 | 6.90 | 6.60 | 7.20 | — |
| — | 3.10 | 3.45 | 3.27 | +0.40 | 29.0% | 161 | 29.0% | -0.61 | 7.58 | 7.15 | 8.00 | — |
| — | 2.76 | 3.10 | 2.93 | +0.37 | 29.0% | 162 | 29.0% | -0.64 | 8.15 | 7.70 | 8.60 | — |
| — | — | — | — | — | — | 162.5 | — | — | — | — | — | — |
| — | 2.41 | 2.77 | 2.59 | +0.34 | 28.9% | 163 | 28.9% | -0.67 | 8.88 | 8.40 | 9.35 | — |
| — | 2.18 | 2.54 | 2.36 | +0.31 | 28.9% | 164 | 28.9% | -0.70 | 9.60 | 9.05 | 10.15 | — |
| — | 1.80 | 2.15 | 1.98 | +0.28 | 28.9% | 165 | 28.9% | -0.72 | 10.32 | 9.80 | 10.85 | — |
| — | 1.55 | 2.30 | 1.93 | +0.26 | 28.9% | 166 | 28.9% | -0.75 | 10.70 | 9.60 | 11.80 | — |
| — | 1.62 | 1.78 | 1.70 | +0.24 | 28.9% | 167 | 28.9% | -0.78 | 11.95 | 11.30 | 12.60 | — |
| — | — | — | — | — | — | 167.5 | — | — | — | — | — | — |
| — | 1.27 | 1.61 | 1.44 | +0.21 | 28.9% | 168 | 28.9% | -0.80 | 12.60 | 12.00 | 13.20 | — |
| — | 1.15 | 1.45 | 1.30 | +0.19 | 29.0% | 169 | 29.0% | -0.82 | 13.18 | 12.05 | 14.30 | — |
| — | 1.00 | 1.38 | 1.19 | +0.17 | 29.0% | 170 | 29.0% | -0.84 | 14.32 | 13.55 | 15.10 | — |
| — | 0.90 | 1.57 | 1.24 | +0.16 | 29.1% | 171 | 29.1% | -0.86 | 15.22 | 14.10 | 16.35 | — |
| — | 0.63 | 1.00 | 0.81 | +0.14 | 29.1% | 172 | 29.1% | -0.88 | 15.70 | 14.30 | 17.10 | — |
| — | 0.57 | 1.00 | 0.79 | +0.13 | 29.2% | 173 | 29.2% | -0.89 | 16.65 | 15.20 | 18.10 | — |
| — | 0.42 | 0.86 | 0.64 | +0.11 | 29.3% | 174 | 29.3% | -0.91 | 17.57 | 16.10 | 19.05 | — |
| — | 0.49 | 0.78 | 0.64 | +0.10 | 29.4% | 175 | 29.4% | -0.92 | 18.50 | 17.05 | 19.95 | — |
| — | 0.36 | 0.79 | 0.57 | +0.08 | 29.5% | 177 | 29.5% | -0.94 | 20.40 | 18.95 | 21.85 | — |
| — | 0.28 | 0.48 | 0.38 | +0.07 | 29.6% | 178 | 29.6% | -0.95 | 21.38 | 19.95 | 22.80 | — |
| — | 0.21 | 0.31 | 0.26 | +0.05 | 29.8% | 180 | 29.8% | -0.97 | 23.55 | 22.35 | 24.75 | — |
| — | 0.01 | 0.24 | 0.12 | +0.04 | 30.1% | 182 | 30.1% | -0.98 | 25.23 | 24.00 | 26.45 | — |
| — | 0.08 | 0.42 | 0.25 | +0.04 | 30.2% | 183 | 30.2% | -0.98 | 26.27 | 24.85 | 27.70 | — |
| — | 0.13 | 0.18 | 0.15 | +0.03 | 30.4% | 185 | 30.4% | -0.99 | 28.23 | 26.80 | 29.65 | — |
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.