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 | |
| 0 | 30.65 | 32.10 | 31.38 | +0.98 | 38.7% | 125 | 38.7% | -0.02 | — | — | 0.49 | 0 |
| 0 | 15.25 | 19.20 | 17.23 | +0.88 | 35.0% | 140 | 35.0% | -0.12 | 1.02 | 0.76 | 1.28 | 14 |
| — | — | — | — | +0.87 | 34.8% | 141 | 34.8% | -0.13 | — | — | — | — |
| — | — | — | — | +0.85 | 34.6% | 142 | 34.6% | -0.15 | — | — | — | — |
| — | 13.30 | 16.05 | 14.68 | +0.84 | 34.4% | 143 | 34.4% | -0.16 | 1.40 | 1.10 | 1.69 | — |
| — | 12.55 | 15.00 | 13.78 | +0.82 | 34.2% | 144 | 34.2% | -0.18 | 1.77 | 1.19 | 2.36 | — |
| — | 11.95 | 14.10 | 13.03 | +0.80 | 34.0% | 145 | 34.0% | -0.20 | 1.95 | 1.40 | 2.50 | — |
| — | 11.00 | 13.65 | 12.32 | +0.78 | 33.8% | 146 | 33.8% | -0.22 | 2.37 | 1.68 | 3.05 | — |
| — | 10.30 | 12.80 | 11.55 | +0.76 | 33.7% | 147 | 33.7% | -0.24 | 2.52 | 1.70 | 3.35 | — |
| — | 9.55 | 11.90 | 10.72 | +0.74 | 33.5% | 148 | 33.5% | -0.26 | 2.88 | 2.26 | 3.50 | — |
| — | 9.05 | 11.15 | 10.10 | +0.72 | 33.3% | 149 | 33.3% | -0.28 | 2.75 | 2.15 | 3.35 | — |
| — | 8.05 | 10.60 | 9.32 | +0.69 | 33.2% | 150 | 33.2% | -0.31 | 3.58 | 2.80 | 4.35 | — |
| — | 7.45 | 9.70 | 8.57 | +0.67 | 33.0% | 151 | 33.0% | -0.33 | 3.90 | 2.90 | 4.90 | — |
| — | 6.45 | 9.25 | 7.85 | +0.64 | 32.8% | 152 | 32.8% | -0.36 | 4.28 | 3.55 | 5.00 | — |
| — | 5.90 | 9.10 | 7.50 | +0.63 | 32.8% | 152.5 | 32.8% | -0.37 | 4.42 | 3.30 | 5.55 | — |
| — | 5.80 | 8.45 | 7.12 | +0.62 | 32.7% | 153 | 32.7% | -0.39 | 4.60 | 3.80 | 5.40 | — |
| — | 5.20 | 8.10 | 6.65 | +0.59 | 32.5% | 154 | 32.5% | -0.41 | 4.75 | 4.25 | 5.25 | — |
| — | 6.05 | 7.05 | 6.55 | +0.56 | 32.4% | 155 | 32.4% | -0.44 | 5.15 | 4.55 | 5.75 | — |
| — | 4.65 | 6.55 | 5.60 | +0.53 | 32.2% | 156 | 32.2% | -0.47 | 5.78 | 4.95 | 6.60 | — |
| — | 4.25 | 6.10 | 5.17 | +0.51 | 32.1% | 157 | 32.1% | -0.50 | 6.22 | 5.40 | 7.05 | — |
| — | 3.50 | 5.75 | 4.62 | +0.49 | 32.0% | 157.5 | 32.0% | -0.51 | 6.78 | 5.60 | 7.95 | — |
| — | 3.25 | 5.70 | 4.47 | +0.48 | 32.0% | 158 | 32.0% | -0.53 | 7.05 | 5.95 | 8.15 | — |
| — | 3.10 | 5.15 | 4.12 | +0.45 | 31.8% | 159 | 31.8% | -0.56 | 7.58 | 6.50 | 8.65 | — |
| — | 2.78 | 4.70 | 3.74 | +0.42 | 31.7% | 160 | 31.7% | -0.58 | 8.07 | 6.95 | 9.20 | — |
| — | 2.31 | 4.20 | 3.25 | +0.39 | 31.6% | 161 | 31.6% | -0.61 | 8.68 | 7.60 | 9.75 | — |
| — | 2.77 | 3.85 | 3.31 | +0.37 | 31.5% | 162 | 31.5% | -0.64 | 9.15 | 8.00 | 10.30 | — |
| — | 2.40 | 3.55 | 2.98 | +0.35 | 31.4% | 162.5 | 31.4% | -0.65 | 9.35 | 8.60 | 10.10 | — |
| — | 1.96 | 3.55 | 2.75 | +0.34 | 31.3% | 163 | 31.3% | -0.67 | 9.68 | 8.45 | 10.90 | — |
| — | 1.64 | 3.35 | 2.50 | +0.31 | 31.2% | 164 | 31.2% | -0.69 | 10.43 | 9.10 | 11.75 | — |
| — | 1.64 | 2.78 | 2.21 | +0.29 | 31.1% | 165 | 31.1% | -0.72 | 11.32 | 9.95 | 12.70 | — |
| — | 1.86 | 2.56 | 2.21 | +0.27 | 31.0% | 166 | 31.0% | -0.74 | 11.65 | 10.70 | 12.60 | — |
| — | 1.44 | 2.35 | 1.90 | +0.24 | 30.9% | 167 | 30.9% | -0.77 | 12.70 | 11.60 | 13.80 | — |
| — | 1.50 | 2.25 | 1.88 | +0.23 | 30.9% | 167.5 | 30.9% | -0.78 | 13.18 | 11.95 | 14.40 | — |
| — | 0.92 | 2.17 | 1.54 | +0.22 | 30.8% | 168 | 30.8% | -0.79 | 13.62 | 12.45 | 14.80 | — |
| — | 0.58 | 2.04 | 1.31 | +0.20 | 30.7% | 169 | 30.7% | -0.81 | 14.35 | 12.90 | 15.80 | — |
| — | 1.07 | 1.62 | 1.34 | +0.18 | 30.7% | 170 | 30.7% | -0.83 | 15.15 | 13.75 | 16.55 | — |
| — | 0.60 | 1.54 | 1.07 | +0.16 | 30.6% | 171 | 30.6% | -0.85 | 16.02 | 14.55 | 17.50 | — |
| — | 0.22 | 1.57 | 0.90 | +0.15 | 30.5% | 172 | 30.5% | -0.87 | 16.90 | 15.60 | 18.20 | — |
| — | 0.25 | 1.53 | 0.89 | +0.14 | 30.5% | 172.5 | 30.5% | -0.88 | 17.35 | 16.05 | 18.65 | — |
| — | 0.21 | 1.45 | 0.83 | +0.13 | 30.5% | 173 | 30.5% | -0.89 | 17.70 | 16.55 | 18.85 | — |
| — | 0.22 | 1.17 | 0.69 | +0.12 | 30.4% | 174 | 30.4% | -0.90 | 18.55 | 16.60 | 20.50 | — |
| — | 0.24 | 1.25 | 0.74 | +0.10 | 30.4% | 175 | 30.4% | -0.92 | 19.55 | 18.45 | 20.65 | — |
| — | 0.25 | 0.86 | 0.56 | +0.08 | 30.3% | 177 | 30.3% | -0.94 | 21.60 | 19.95 | 23.25 | — |
| — | 0.19 | 1.00 | 0.59 | +0.07 | 30.3% | 178 | 30.3% | -0.95 | 22.23 | 20.25 | 24.20 | — |
| — | — | 0.61 | — | +0.06 | 30.3% | 180 | 30.3% | -0.97 | 24.12 | 22.15 | 26.10 | — |
| — | — | 0.67 | — | +0.04 | 30.3% | 182 | 30.3% | -0.99 | 26.23 | 24.80 | 27.65 | — |
| — | — | 0.54 | — | +0.03 | 30.4% | 185 | 30.4% | -1.00 | 29.00 | 27.05 | 30.95 | — |
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.