Spot 156.04
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 03:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.15 | 32.45 | 30.80 | +1.00 | 45.3% | 125 | 45.3% | -0.00 | — | — | 0.57 | — |
| — | 18.00 | 20.30 | 19.15 | +0.99 | 38.6% | 137 | 38.6% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 16.55 | 19.40 | 17.98 | +0.99 | 38.2% | 138 | 38.2% | -0.01 | — | — | 0.30 | — |
| — | 15.55 | 18.15 | 16.85 | +0.98 | 37.7% | 139 | 37.7% | -0.02 | — | — | 0.19 | — |
| — | 14.85 | 17.45 | 16.15 | +0.98 | 37.2% | 140 | 37.2% | -0.02 | — | — | 0.19 | — |
| — | 14.00 | 16.30 | 15.15 | +0.97 | 36.8% | 141 | 36.8% | -0.03 | — | — | 0.24 | — |
| — | 13.55 | 15.05 | 14.30 | +0.96 | 36.4% | 142 | 36.4% | -0.04 | 0.15 | 0.03 | 0.27 | — |
| — | 12.00 | 14.70 | 13.35 | +0.95 | 35.9% | 143 | 35.9% | -0.05 | 0.26 | 0.07 | 0.45 | — |
| — | 11.05 | 13.70 | 12.38 | +0.94 | 35.5% | 144 | 35.5% | -0.06 | 0.34 | 0.08 | 0.59 | — |
| — | 10.10 | 13.25 | 11.68 | +0.93 | 35.1% | 145 | 35.1% | -0.07 | 0.29 | 0.08 | 0.51 | — |
| — | 8.95 | 11.80 | 10.38 | +0.91 | 34.8% | 146 | 34.8% | -0.09 | 0.55 | 0.14 | 0.96 | — |
| — | 8.25 | 10.70 | 9.47 | +0.89 | 34.4% | 147 | 34.4% | -0.11 | 0.53 | 0.33 | 0.72 | — |
| — | 7.55 | 9.55 | 8.55 | +0.86 | 34.1% | 148 | 34.1% | -0.14 | 0.52 | 0.38 | 0.66 | — |
| — | 6.00 | 9.40 | 7.70 | +0.83 | 33.7% | 149 | 33.7% | -0.17 | 0.71 | 0.51 | 0.91 | — |
| — | 6.10 | 8.70 | 7.40 | +0.82 | 33.6% | 149.5 | 33.6% | -0.18 | 0.94 | 0.43 | 1.45 | — |
| — | 7.05 | 8.15 | 7.60 | +0.80 | 33.4% | 150 | 33.4% | -0.20 | 0.96 | 0.77 | 1.15 | — |
| — | 5.45 | 7.20 | 6.33 | +0.76 | 33.1% | 151 | 33.1% | -0.24 | 1.16 | 0.96 | 1.35 | — |
| — | 4.95 | 5.95 | 5.45 | +0.72 | 32.9% | 152 | 32.9% | -0.28 | 1.35 | 0.98 | 1.72 | — |
| — | 3.95 | 6.50 | 5.22 | +0.70 | 32.8% | 152.5 | 32.8% | -0.30 | 1.50 | 1.23 | 1.78 | — |
| — | 4.30 | 5.45 | 4.88 | +0.67 | 32.6% | 153 | 32.6% | -0.33 | 1.77 | 1.45 | 2.10 | — |
| — | 3.90 | 4.55 | 4.22 | +0.62 | 32.4% | 154 | 32.4% | -0.38 | 2.06 | 1.72 | 2.40 | — |
| — | 3.15 | 3.95 | 3.55 | +0.57 | 32.2% | 155 | 32.2% | -0.43 | 2.44 | 2.01 | 2.86 | — |
| — | 2.63 | 3.55 | 3.09 | +0.52 | 32.0% | 156 | 32.0% | -0.48 | 2.98 | 2.75 | 3.20 | — |
| — | 2.16 | 2.75 | 2.46 | +0.46 | 31.9% | 157 | 31.9% | -0.54 | 3.38 | 3.10 | 3.65 | — |
| — | 2.06 | 2.66 | 2.36 | +0.44 | 31.8% | 157.5 | 31.8% | -0.57 | 3.67 | 3.25 | 4.10 | — |
| — | 1.91 | 2.48 | 2.19 | +0.41 | 31.7% | 158 | 31.7% | -0.59 | 3.98 | 3.70 | 4.25 | — |
| — | 1.52 | 2.08 | 1.80 | +0.36 | 31.6% | 159 | 31.6% | -0.64 | 4.72 | 4.00 | 5.45 | — |
| — | 1.26 | 1.56 | 1.41 | +0.31 | 31.5% | 160 | 31.5% | -0.69 | 5.35 | 5.00 | 5.70 | — |
| — | 0.75 | 1.60 | 1.18 | +0.26 | 31.4% | 161 | 31.4% | -0.74 | 5.88 | 5.20 | 6.55 | — |
| — | 0.62 | 1.10 | 0.86 | +0.22 | 31.3% | 162 | 31.3% | -0.78 | 6.67 | 6.20 | 7.15 | — |
| — | 0.67 | 0.97 | 0.82 | +0.20 | 31.3% | 162.5 | 31.3% | -0.80 | 7.47 | 5.90 | 9.05 | — |
| — | 0.50 | 1.06 | 0.78 | +0.18 | 31.3% | 163 | 31.3% | -0.82 | 7.50 | 6.65 | 8.35 | — |
| — | 0.35 | 0.75 | 0.55 | +0.15 | 31.3% | 164 | 31.3% | -0.86 | 8.68 | 7.80 | 9.55 | — |
| — | 0.14 | 0.53 | 0.34 | +0.12 | 31.3% | 165 | 31.3% | -0.89 | 9.45 | 8.20 | 10.70 | — |
| — | 0.06 | 0.47 | 0.27 | +0.10 | 31.3% | 166 | 31.3% | -0.91 | 10.30 | 9.45 | 11.15 | — |
| — | 0.06 | 0.46 | 0.26 | +0.08 | 31.3% | 167 | 31.3% | -0.93 | 11.20 | 9.90 | 12.50 | — |
| — | 0.04 | 0.43 | 0.23 | +0.07 | 31.3% | 167.5 | 31.3% | -0.94 | 11.80 | 10.65 | 12.95 | — |
| — | 0.10 | 0.39 | 0.24 | +0.06 | 31.4% | 168 | 31.4% | -0.95 | 12.12 | 10.85 | 13.40 | — |
| — | 0.05 | 0.26 | 0.15 | +0.05 | 31.4% | 169 | 31.4% | -0.96 | 13.03 | 12.10 | 13.95 | — |
| — | — | 0.28 | — | +0.04 | 31.5% | 170 | 31.5% | -0.98 | 13.82 | 12.15 | 15.50 | — |
| — | — | 0.24 | — | +0.03 | 31.6% | 171 | 31.6% | -0.98 | 15.35 | 13.95 | 16.75 | — |
| — | — | 0.23 | — | +0.02 | 31.8% | 172 | 31.8% | -0.99 | 16.23 | 15.05 | 17.40 | — |
| — | — | 0.22 | — | +0.02 | 31.8% | 172.5 | 31.8% | -1.00 | 16.80 | 15.45 | 18.15 | — |
| — | — | 0.21 | — | +0.02 | 31.9% | 173 | 31.9% | -1.00 | 17.27 | 15.80 | 18.75 | — |
| — | — | 0.40 | — | +0.01 | 32.1% | 174 | 32.1% | -1.00 | 18.15 | 16.75 | 19.55 | — |
| — | — | 0.39 | — | +0.01 | 32.3% | 175 | 32.3% | -1.00 | 19.15 | 17.95 | 20.35 | — |
| — | — | 0.38 | — | +0.00 | 32.7% | 177 | 32.7% | -1.00 | 21.15 | 19.95 | 22.35 | — |
| — | — | 0.18 | — | +0.00 | 32.9% | 178 | 32.9% | -1.00 | 22.20 | 20.95 | 23.45 | — |
| — | — | 0.17 | — | +0.00 | 33.5% | 180 | 33.5% | -1.00 | 24.27 | 22.95 | 25.60 | — |
| — | — | 0.18 | — | +0.00 | 34.1% | 182 | 34.1% | -1.00 | 26.15 | 24.95 | 27.35 | — |
| — | — | 0.37 | — | +0.00 | 34.4% | 183 | 34.4% | -1.00 | 27.12 | 25.95 | 28.30 | — |
| 61 | — | 0.16 | — | +0.00 | 35.1% | 185 | 35.1% | -1.00 | 29.12 | 27.75 | 30.50 | 0 |
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.