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 | |
| — | 30.75 | 33.10 | 31.93 | +1.00 | 41.9% | 125 | 41.9% | -0.00 | — | — | 0.91 | — |
| — | 25.80 | 28.10 | 26.95 | +1.00 | 39.2% | 130 | 39.2% | -0.00 | — | — | 0.56 | — |
| — | 20.80 | 23.10 | 21.95 | +1.00 | 36.7% | 135 | 36.7% | -0.00 | — | — | 0.37 | — |
| — | 16.60 | 18.70 | 17.65 | +0.99 | 34.9% | 139 | 34.9% | -0.01 | — | — | 0.38 | — |
| — | 15.90 | 18.15 | 17.02 | +0.99 | 34.5% | 140 | 34.5% | -0.01 | — | — | 0.29 | — |
| — | 14.85 | 17.15 | 16.00 | +0.99 | 34.1% | 141 | 34.1% | -0.01 | — | — | 0.20 | — |
| — | 13.80 | 16.20 | 15.00 | +0.98 | 33.7% | 142 | 33.7% | -0.02 | — | — | 0.20 | — |
| — | 13.00 | 14.50 | 13.75 | +0.98 | 33.4% | 143 | 33.4% | -0.02 | — | — | 0.10 | — |
| — | 12.00 | 13.55 | 12.78 | +0.97 | 33.0% | 144 | 33.0% | -0.03 | — | — | 0.45 | — |
| — | 11.00 | 12.25 | 11.62 | +0.96 | 32.7% | 145 | 32.7% | -0.04 | 0.12 | 0.08 | 0.17 | — |
| — | 10.05 | 11.50 | 10.78 | +0.95 | 32.4% | 146 | 32.4% | -0.05 | 0.14 | 0.01 | 0.27 | — |
| — | 9.05 | 10.80 | 9.93 | +0.93 | 32.0% | 147 | 32.0% | -0.07 | 0.26 | 0.15 | 0.36 | — |
| — | 8.00 | 10.05 | 9.03 | +0.91 | 31.7% | 148 | 31.7% | -0.09 | 0.41 | 0.12 | 0.70 | — |
| — | 7.40 | 10.10 | 8.75 | +0.90 | 31.6% | 148.5 | 31.6% | -0.10 | 0.30 | 0.12 | 0.48 | — |
| — | 7.30 | 8.80 | 8.05 | +0.88 | 31.5% | 149 | 31.5% | -0.12 | 0.43 | 0.14 | 0.72 | — |
| — | 6.50 | 8.90 | 7.70 | +0.87 | 31.3% | 149.5 | 31.3% | -0.13 | 0.41 | 0.27 | 0.54 | — |
| — | 6.30 | 7.90 | 7.10 | +0.85 | 31.2% | 150 | 31.2% | -0.15 | 0.54 | 0.47 | 0.60 | — |
| — | 5.70 | 7.05 | 6.38 | +0.82 | 30.9% | 151 | 30.9% | -0.19 | 0.76 | 0.26 | 1.25 | — |
| — | 5.00 | 6.10 | 5.55 | +0.78 | 30.7% | 152 | 30.7% | -0.23 | 0.88 | 0.60 | 1.16 | — |
| — | 4.60 | 5.75 | 5.17 | +0.75 | 30.6% | 152.5 | 30.6% | -0.25 | 1.15 | 0.74 | 1.56 | — |
| — | 3.95 | 5.85 | 4.90 | +0.73 | 30.4% | 153 | 30.4% | -0.27 | 1.14 | 0.98 | 1.30 | — |
| — | 3.60 | 4.45 | 4.03 | +0.68 | 30.2% | 154 | 30.2% | -0.33 | 1.51 | 1.08 | 1.95 | — |
| — | 2.65 | 4.05 | 3.35 | +0.61 | 30.0% | 155 | 30.0% | -0.39 | 1.77 | 1.42 | 2.12 | — |
| — | 2.24 | 3.45 | 2.85 | +0.56 | 29.9% | 156 | 29.9% | -0.44 | 2.17 | 2.04 | 2.31 | — |
| — | 2.30 | 2.49 | 2.40 | +0.50 | 29.7% | 157 | 29.7% | -0.50 | 2.77 | 2.33 | 3.20 | — |
| — | 1.67 | 2.60 | 2.13 | +0.47 | 29.6% | 157.5 | 29.6% | -0.54 | 3.06 | 2.63 | 3.50 | — |
| — | 1.46 | 2.76 | 2.11 | +0.43 | 29.6% | 158 | 29.6% | -0.57 | 3.33 | 3.00 | 3.65 | — |
| — | 0.89 | 2.36 | 1.62 | — | — | 159 | — | — | 4.08 | 3.65 | 4.50 | — |
| — | 0.83 | 1.30 | 1.06 | +0.31 | 29.4% | 160 | 29.4% | -0.69 | 4.53 | 3.90 | 5.15 | — |
| — | 0.72 | 1.24 | 0.98 | +0.26 | 29.4% | 161 | 29.4% | -0.74 | 5.40 | 5.00 | 5.80 | — |
| — | 0.52 | 1.23 | 0.88 | +0.22 | 29.5% | 162 | 29.5% | -0.79 | 6.15 | 5.20 | 7.10 | — |
| — | 0.46 | 1.03 | 0.74 | +0.20 | 29.5% | 162.5 | 29.5% | -0.81 | 6.65 | 5.60 | 7.70 | — |
| — | 0.29 | 0.73 | 0.51 | +0.17 | 29.5% | 163 | 29.5% | -0.83 | 6.83 | 6.00 | 7.65 | — |
| — | 0.20 | 0.81 | 0.51 | +0.14 | 29.6% | 164 | 29.6% | -0.86 | 7.85 | 6.90 | 8.80 | — |
| — | 0.24 | 0.43 | 0.34 | +0.11 | 29.8% | 165 | 29.8% | -0.90 | 8.50 | 7.50 | 9.50 | — |
| — | 0.01 | 0.63 | 0.32 | +0.09 | 30.0% | 166 | 30.0% | -0.92 | 9.53 | 8.30 | 10.75 | — |
| — | 0.11 | 0.33 | 0.22 | +0.07 | 30.2% | 167 | 30.2% | -0.94 | 10.45 | 9.55 | 11.35 | — |
| — | — | 0.37 | — | +0.05 | 30.4% | 168 | 30.4% | -0.95 | 11.30 | 10.00 | 12.60 | — |
| — | — | 0.50 | — | +0.04 | 30.6% | 169 | 30.6% | -0.97 | 12.25 | 10.85 | 13.65 | — |
| — | 0.01 | 0.46 | 0.23 | +0.03 | 30.9% | 170 | 30.9% | -0.98 | 13.20 | 11.95 | 14.45 | — |
| — | — | 0.67 | — | +0.02 | 31.2% | 171 | 31.2% | -0.98 | 14.32 | 13.10 | 15.55 | — |
| — | — | 0.44 | — | +0.02 | 31.4% | 172 | 31.4% | -0.99 | 15.25 | 14.10 | 16.40 | — |
| — | — | 0.63 | — | +0.01 | 31.6% | 172.5 | 31.6% | -0.99 | 15.65 | 14.30 | 17.00 | — |
| — | — | 1.17 | — | +0.01 | 31.7% | 173 | 31.7% | -0.99 | 16.12 | 14.95 | 17.30 | — |
| — | — | 0.73 | — | +0.01 | 32.0% | 174 | 32.0% | -0.99 | 17.20 | 15.95 | 18.45 | — |
| — | — | 0.20 | — | — | — | 175 | 32.3% | -1.00 | 18.12 | 16.95 | 19.30 | — |
| — | — | 0.05 | — | — | — | 177 | — | — | 20.15 | 18.95 | 21.35 | — |
| — | — | 0.38 | — | +0.00 | 33.1% | 178 | 33.1% | -1.00 | 21.15 | 19.95 | 22.35 | — |
| — | — | 0.57 | — | — | — | 180 | — | — | 23.10 | 21.95 | 24.25 | — |
| — | — | 0.77 | — | +0.00 | 34.4% | 182 | 34.4% | -1.00 | 25.07 | 23.80 | 26.35 | — |
| — | — | 0.77 | — | +0.00 | 34.7% | 183 | — | — | 26.15 | 24.95 | 27.35 | — |
| — | — | 0.16 | — | +0.00 | 35.4% | 185 | — | — | 28.18 | 26.95 | 29.40 | — |
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.