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 | |
| — | 30.85 | 32.85 | 31.85 | — | — | 125 | — | — | — | — | 0.17 | — |
| — | 25.90 | 28.20 | 27.05 | +1.00 | 36.5% | 130 | — | — | — | — | 0.19 | — |
| — | 20.85 | 23.25 | 22.05 | +0.99 | 34.6% | 135 | — | — | — | — | 0.22 | — |
| — | — | — | — | — | — | 137 | — | — | — | — | — | — |
| — | — | — | — | +0.98 | 33.6% | 138 | 33.6% | -0.02 | — | — | — | — |
| — | — | — | — | — | — | 139 | 33.3% | -0.03 | — | — | — | — |
| — | 16.25 | 18.20 | 17.23 | — | — | 140 | — | — | 0.15 | 0.05 | 0.26 | — |
| — | — | — | — | +0.96 | 32.7% | 141 | — | — | — | — | — | — |
| — | — | — | — | +0.95 | 32.4% | 142 | 32.4% | -0.05 | — | — | — | — |
| — | 13.00 | 15.55 | 14.28 | — | — | 143 | — | — | — | — | 0.88 | — |
| — | 12.30 | 14.10 | 13.20 | — | — | 144 | — | — | 0.33 | 0.11 | 0.54 | — |
| — | 11.55 | 13.15 | 12.35 | — | — | 145 | 31.6% | -0.09 | 0.53 | 0.36 | 0.69 | — |
| — | 10.60 | 12.85 | 11.72 | +0.89 | 31.3% | 146 | 31.3% | -0.11 | 0.61 | 0.51 | 0.72 | — |
| — | 9.70 | 10.80 | 10.25 | +0.87 | 31.1% | 147 | 31.1% | -0.13 | 0.81 | 0.58 | 1.05 | — |
| — | 8.95 | 10.25 | 9.60 | +0.84 | 30.8% | 148 | 30.8% | -0.16 | 0.91 | 0.80 | 1.02 | — |
| — | 7.85 | 9.55 | 8.70 | +0.82 | 30.6% | 149 | 30.6% | -0.19 | 1.19 | 0.91 | 1.47 | — |
| — | 7.70 | 8.95 | 8.32 | +0.80 | 30.5% | 149.5 | 30.5% | -0.20 | 1.20 | 1.01 | 1.38 | — |
| — | 7.30 | 9.15 | 8.22 | +0.79 | 30.4% | 150 | 30.4% | -0.22 | 1.25 | 1.00 | 1.50 | — |
| — | 6.65 | 7.85 | 7.25 | +0.75 | 30.2% | 151 | 30.2% | -0.25 | 1.55 | 1.32 | 1.79 | — |
| — | 5.95 | 6.75 | 6.35 | +0.72 | 30.0% | 152 | 30.0% | -0.28 | 1.77 | 1.55 | 2.00 | — |
| — | 5.60 | 6.90 | 6.25 | +0.70 | 30.0% | 152.5 | 30.0% | -0.31 | 1.96 | 1.75 | 2.16 | — |
| — | 5.30 | 6.10 | 5.70 | +0.68 | 29.9% | 153 | 29.9% | -0.32 | 2.10 | 1.87 | 2.34 | — |
| — | 4.50 | 5.75 | 5.12 | +0.63 | 29.7% | 154 | 29.7% | -0.36 | 2.32 | 2.01 | 2.63 | — |
| — | 4.00 | 4.85 | 4.42 | +0.60 | 29.6% | 155 | 29.6% | -0.41 | 2.75 | 2.60 | 2.90 | — |
| — | 3.55 | 4.25 | 3.90 | +0.55 | 29.5% | 156 | 29.5% | -0.45 | 3.27 | 3.00 | 3.55 | — |
| — | 3.10 | 3.85 | 3.48 | +0.51 | 29.4% | 157 | 29.4% | -0.50 | 3.77 | 3.40 | 4.15 | — |
| — | 2.78 | 3.65 | 3.21 | — | — | 157.5 | 29.3% | -0.52 | 4.12 | 3.75 | 4.50 | — |
| — | 2.60 | 3.40 | 3.00 | +0.47 | 29.3% | 158 | 29.3% | -0.54 | 4.25 | 3.85 | 4.65 | — |
| — | 2.10 | 3.05 | 2.58 | +0.42 | 29.3% | 159 | 29.3% | -0.58 | 4.97 | 4.60 | 5.35 | — |
| — | 2.00 | 2.49 | 2.25 | +0.38 | 29.2% | 160 | 29.2% | -0.63 | 5.58 | 5.20 | 5.95 | — |
| — | 1.53 | 2.06 | 1.79 | +0.34 | 29.2% | 161 | 29.2% | -0.67 | 6.20 | 5.75 | 6.65 | — |
| — | 1.24 | 1.85 | 1.54 | +0.30 | 29.2% | 162 | 29.2% | -0.71 | 6.95 | 6.45 | 7.45 | — |
| — | 1.07 | 1.90 | 1.49 | +0.28 | 29.2% | 162.5 | 29.2% | -0.73 | 7.42 | 6.65 | 8.20 | — |
| — | 0.98 | 1.40 | 1.19 | +0.26 | 29.2% | 163 | 29.2% | -0.74 | 7.55 | 6.40 | 8.70 | — |
| — | 0.93 | 1.26 | 1.09 | +0.23 | 29.3% | 164 | 29.3% | -0.78 | 8.57 | 7.75 | 9.40 | — |
| — | 0.61 | 1.54 | 1.07 | +0.20 | 29.3% | 165 | 29.3% | -0.81 | 9.07 | 7.65 | 10.50 | — |
| — | 0.55 | 1.21 | 0.88 | +0.17 | 29.4% | 166 | 29.4% | -0.84 | 9.78 | 8.35 | 11.20 | — |
| — | 0.45 | 0.84 | 0.65 | +0.15 | 29.5% | 167 | 29.5% | -0.86 | 10.47 | 9.40 | 11.55 | — |
| — | 0.20 | 1.30 | 0.75 | +0.14 | 29.5% | 167.5 | — | — | 11.00 | 9.65 | 12.35 | — |
| — | 0.38 | 1.00 | 0.69 | — | — | 168 | — | — | 11.88 | 10.85 | 12.90 | — |
| — | 0.29 | 0.89 | 0.59 | — | — | 169 | 29.7% | -0.90 | 12.62 | 11.40 | 13.85 | — |
| — | 0.16 | 0.56 | 0.36 | +0.09 | 29.8% | 170 | — | — | 13.57 | 12.30 | 14.85 | — |
| — | 0.11 | 0.61 | 0.36 | +0.08 | 29.9% | 171 | 29.9% | -0.94 | 14.53 | 13.25 | 15.80 | — |
| — | 0.06 | 0.53 | 0.29 | +0.06 | 30.1% | 172 | 30.1% | -0.95 | 15.30 | 13.90 | 16.70 | — |
| — | 0.06 | 0.69 | 0.38 | +0.06 | 30.2% | 172.5 | 30.2% | -0.96 | 15.82 | 14.35 | 17.30 | — |
| — | — | 0.66 | — | +0.05 | 30.2% | 173 | 30.2% | -0.96 | 16.32 | 14.90 | 17.75 | — |
| — | — | 0.61 | — | +0.04 | 30.4% | 174 | 30.4% | -0.97 | 17.38 | 15.85 | 18.90 | — |
| — | 0.01 | 0.19 | 0.10 | +0.04 | 30.6% | 175 | 30.6% | -0.98 | 18.25 | 17.45 | 19.05 | — |
| — | — | 0.69 | — | +0.02 | 30.9% | 177 | 30.9% | -0.99 | 20.25 | 18.80 | 21.70 | — |
| — | — | 0.66 | — | +0.02 | 31.1% | 178 | 31.1% | -0.99 | 21.30 | 20.00 | 22.60 | — |
| — | — | 0.44 | — | +0.01 | 31.4% | 180 | 31.4% | -0.99 | 23.15 | 21.80 | 24.50 | — |
| — | — | 0.11 | — | +0.01 | 31.8% | 182 | 31.8% | -1.00 | 25.15 | 23.95 | 26.35 | — |
| — | — | 0.61 | — | — | — | 183 | — | — | 26.27 | 24.90 | 27.65 | — |
| — | — | 0.60 | — | — | — | 185 | — | — | 28.10 | 26.80 | 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.