Spot 156.54
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 00:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.50 | 27.95 | 26.73 | +1.00 | 48.7% | 130 | 48.7% | -0.00 | — | — | 0.19 | — |
| — | 20.10 | 23.45 | 21.77 | +1.00 | 45.7% | 135 | 45.7% | -0.00 | — | — | 0.18 | — |
| — | 19.20 | 20.60 | 19.90 | +1.00 | 44.6% | 137 | 44.6% | -0.00 | — | — | 0.23 | — |
| — | 17.65 | 19.85 | 18.75 | +1.00 | 44.1% | 138 | 44.1% | -0.00 | — | — | 0.23 | — |
| — | 17.00 | 18.70 | 17.85 | +1.00 | 43.6% | 139 | 43.6% | -0.00 | — | — | 0.10 | — |
| — | 15.55 | 17.25 | 16.40 | +0.99 | 43.1% | 140 | 43.1% | -0.01 | — | — | 0.08 | — |
| — | 15.15 | 16.55 | 15.85 | +0.99 | 42.7% | 141 | 42.7% | -0.01 | — | — | 0.28 | — |
| — | 14.20 | 15.30 | 14.75 | +0.99 | 42.2% | 142 | 42.2% | -0.01 | — | — | 0.07 | — |
| — | 13.35 | 14.60 | 13.97 | +0.98 | 41.8% | 143 | 41.8% | -0.02 | — | — | 0.27 | — |
| — | 12.30 | 13.95 | 13.12 | +0.98 | 41.5% | 144 | 41.5% | -0.02 | 0.11 | 0.02 | 0.20 | — |
| — | 11.40 | 12.90 | 12.15 | +0.97 | 41.1% | 145 | 41.1% | -0.03 | 0.14 | 0.02 | 0.25 | — |
| — | 10.35 | 11.85 | 11.10 | +0.95 | 40.8% | 146 | 40.8% | -0.05 | 0.15 | 0.10 | 0.20 | — |
| — | 9.65 | 10.80 | 10.22 | +0.93 | 40.5% | 147 | 40.5% | -0.06 | 0.24 | 0.17 | 0.32 | — |
| — | 8.65 | 9.95 | 9.30 | +0.91 | 40.3% | 148 | 40.3% | -0.09 | 0.25 | 0.22 | 0.28 | — |
| — | 7.60 | 8.95 | 8.28 | +0.89 | 40.0% | 149 | 40.0% | -0.11 | 0.47 | 0.30 | 0.63 | — |
| — | 6.80 | 8.75 | 7.78 | +0.87 | 39.9% | 149.5 | 39.9% | -0.13 | 0.67 | 0.29 | 1.04 | — |
| — | 6.85 | 8.15 | 7.50 | +0.85 | 39.8% | 150 | 39.8% | -0.14 | 0.57 | 0.41 | 0.73 | — |
| — | 5.55 | 7.40 | 6.47 | +0.82 | 39.7% | 151 | 39.7% | -0.18 | 0.76 | 0.49 | 1.03 | — |
| — | 4.80 | 6.70 | 5.75 | +0.77 | 39.5% | 152 | 39.5% | -0.23 | 0.85 | 0.60 | 1.10 | — |
| — | 4.75 | 5.90 | 5.33 | +0.75 | 39.4% | 152.5 | 39.4% | -0.25 | 1.03 | 0.65 | 1.41 | — |
| — | 4.45 | 6.05 | 5.25 | +0.72 | 39.4% | 153 | 39.4% | -0.28 | 1.22 | 0.86 | 1.57 | — |
| — | 3.50 | 5.30 | 4.40 | +0.67 | 39.3% | 154 | 39.3% | -0.34 | 1.52 | 1.31 | 1.73 | — |
| — | 2.79 | 4.05 | 3.42 | +0.61 | 39.2% | 155 | 39.2% | -0.40 | 1.72 | 1.23 | 2.20 | — |
| — | 2.70 | 3.50 | 3.10 | +0.55 | 39.2% | 156 | 39.2% | -0.46 | 2.55 | 1.85 | 3.25 | — |
| — | 2.12 | 2.93 | 2.52 | +0.48 | 39.2% | 157 | 39.2% | -0.51 | 2.71 | 2.37 | 3.05 | — |
| — | 1.67 | 3.05 | 2.36 | +0.45 | 39.2% | 157.5 | 39.2% | -0.55 | 2.90 | 2.40 | 3.40 | — |
| — | 1.71 | 2.19 | 1.95 | +0.42 | 39.2% | 158 | 39.2% | -0.58 | 3.30 | 2.95 | 3.65 | — |
| — | 1.28 | 2.01 | 1.65 | +0.36 | 39.2% | 159 | 39.2% | -0.64 | 3.73 | 3.35 | 4.10 | — |
| — | 0.94 | 1.62 | 1.28 | +0.31 | 39.3% | 160 | 39.3% | -0.69 | 4.55 | 4.15 | 4.95 | — |
| — | 0.78 | 1.00 | 0.89 | +0.26 | 39.4% | 161 | 39.4% | -0.74 | 5.22 | 5.00 | 5.45 | — |
| — | 0.60 | 1.00 | 0.80 | +0.21 | 39.5% | 162 | 39.5% | -0.79 | 5.90 | 5.30 | 6.50 | — |
| — | 0.50 | 0.98 | 0.74 | +0.19 | 39.6% | 162.5 | 39.6% | -0.81 | 6.60 | 5.45 | 7.75 | — |
| — | 0.29 | 0.62 | 0.46 | +0.17 | 39.7% | 163 | 39.7% | -0.83 | 6.65 | 5.95 | 7.35 | — |
| — | 0.25 | 0.77 | 0.51 | +0.14 | 39.8% | 164 | 39.8% | -0.86 | 7.60 | 6.80 | 8.40 | 65 |
| 1,027 | 0.12 | 0.45 | 0.28 | +0.11 | 40.0% | 165 | 40.0% | -0.89 | 8.53 | 8.05 | 9.00 | 23 |
| 50 | 0.16 | 0.36 | 0.26 | +0.09 | 40.2% | 166 | 40.2% | -0.92 | 9.65 | 8.60 | 10.70 | 3 |
| 39 | 0.04 | 0.30 | 0.17 | +0.07 | 40.5% | 167 | 40.5% | -0.94 | 10.62 | 9.35 | 11.90 | 1 |
| 19 | — | 0.25 | — | +0.06 | 40.6% | 167.5 | 40.6% | -0.95 | 11.15 | 10.00 | 12.30 | 7 |
| 22 | — | 0.96 | — | +0.05 | 40.7% | 168 | 40.7% | -0.95 | 11.68 | 10.35 | 13.00 | — |
| — | — | 0.32 | — | +0.04 | 41.0% | 169 | 41.0% | -0.97 | 12.50 | 11.35 | 13.65 | — |
| — | 0.03 | 0.29 | 0.16 | +0.03 | 41.3% | 170 | 41.3% | -0.98 | 13.12 | 12.50 | 13.75 | — |
| — | — | 0.95 | — | +0.02 | 41.6% | 171 | 41.6% | -0.98 | 14.30 | 12.80 | 15.80 | — |
| — | — | 0.95 | — | +0.02 | 41.9% | 172 | 41.9% | -0.99 | 15.32 | 14.10 | 16.55 | — |
| — | — | 0.95 | — | +0.01 | 42.1% | 172.5 | 42.1% | -0.99 | 15.93 | 14.80 | 17.05 | — |
| — | 0.01 | 0.95 | 0.48 | +0.01 | 42.3% | 173 | 42.3% | -0.99 | 16.30 | 15.05 | 17.55 | — |
| — | — | 2.13 | — | +0.01 | 42.6% | 174 | 42.6% | -1.00 | 17.35 | 16.15 | 18.55 | — |
| — | — | 0.95 | — | +0.01 | 43.0% | 175 | 43.0% | -1.00 | 18.35 | 17.15 | 19.55 | — |
| — | — | 0.95 | — | +0.01 | 43.3% | 176 | 43.3% | -1.00 | 19.68 | 18.20 | 21.15 | — |
| — | — | 0.95 | — | +0.00 | 44.1% | 178 | 44.1% | -1.00 | 21.32 | 20.10 | 22.55 | — |
| — | — | 0.95 | — | +0.00 | 44.4% | 179 | 44.4% | -1.00 | 22.32 | 21.10 | 23.55 | — |
| — | — | 0.95 | — | +0.00 | 45.2% | 181 | 45.2% | -1.00 | 24.73 | 23.10 | 26.35 | — |
| — | — | 0.95 | — | +0.00 | 46.4% | 184 | 46.4% | -1.00 | 27.48 | 26.25 | 28.70 | — |
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.