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 | |
| — | 25.55 | 28.10 | 26.82 | +1.00 | 40.0% | 130 | 40.0% | -0.00 | — | — | 0.21 | — |
| — | 20.70 | 22.85 | 21.77 | +0.99 | 38.1% | 135 | 38.1% | -0.01 | — | — | 0.09 | — |
| — | 16.15 | 17.90 | 17.02 | +0.97 | 36.4% | 140 | 36.4% | -0.03 | 0.20 | 0.10 | 0.30 | — |
| — | 14.75 | 17.40 | 16.07 | +0.96 | 36.1% | 141 | 36.1% | -0.04 | 0.20 | 0.09 | 0.31 | — |
| — | 13.85 | 16.35 | 15.10 | +0.95 | 35.8% | 142 | 35.8% | -0.05 | 0.24 | 0.12 | 0.36 | 0 |
| — | 12.85 | 15.35 | 14.10 | +0.94 | 35.5% | 143 | 35.5% | -0.06 | 0.29 | 0.15 | 0.43 | — |
| — | 11.95 | 14.30 | 13.12 | +0.92 | 35.2% | 144 | 35.2% | -0.08 | 0.41 | 0.24 | 0.58 | — |
| — | 11.90 | 13.60 | 12.75 | +0.91 | 35.0% | 145 | 35.0% | -0.09 | 0.40 | 0.25 | 0.54 | — |
| — | 10.75 | 12.65 | 11.70 | +0.89 | 34.7% | 146 | 34.7% | -0.11 | 0.69 | 0.34 | 1.03 | — |
| — | 9.80 | 11.80 | 10.80 | +0.86 | 34.5% | 147 | 34.5% | -0.14 | 0.84 | 0.57 | 1.12 | — |
| — | 8.15 | 10.90 | 9.53 | +0.84 | 34.3% | 148 | 34.3% | -0.16 | 0.93 | 0.68 | 1.17 | — |
| — | 8.40 | 9.95 | 9.18 | +0.81 | 34.1% | 149 | 34.1% | -0.19 | 1.15 | 0.89 | 1.41 | — |
| — | 7.15 | 9.10 | 8.12 | +0.78 | 33.9% | 150 | 33.9% | -0.22 | 1.29 | 1.02 | 1.57 | — |
| — | 6.75 | 8.25 | 7.50 | +0.75 | 33.7% | 151 | 33.7% | -0.25 | 1.57 | 1.04 | 2.11 | — |
| — | 5.80 | 7.35 | 6.58 | +0.71 | 33.5% | 152 | 33.5% | -0.29 | 1.70 | 1.33 | 2.06 | — |
| — | 5.80 | 6.95 | 6.38 | +0.69 | 33.4% | 152.5 | 33.4% | -0.31 | 1.95 | 1.67 | 2.23 | — |
| — | 5.50 | 6.60 | 6.05 | +0.67 | 33.3% | 153 | 33.3% | -0.33 | 2.08 | 1.73 | 2.42 | — |
| — | 4.90 | 5.75 | 5.33 | +0.63 | 33.2% | 154 | 33.2% | -0.37 | 2.23 | 1.80 | 2.67 | — |
| — | 4.25 | 5.15 | 4.70 | +0.59 | 33.1% | 155 | 33.1% | -0.41 | 2.79 | 2.38 | 3.20 | — |
| — | 3.45 | 4.80 | 4.12 | +0.54 | 32.9% | 156 | 32.9% | -0.46 | 3.50 | 2.69 | 4.30 | — |
| — | 3.10 | 4.10 | 3.60 | +0.50 | 32.8% | 157 | 32.8% | -0.50 | 3.73 | 3.45 | 4.00 | — |
| — | 2.70 | 4.05 | 3.38 | +0.48 | 32.8% | 157.5 | 32.8% | -0.52 | 3.85 | 3.40 | 4.30 | — |
| — | 2.76 | 3.75 | 3.25 | +0.46 | 32.7% | 158 | 32.7% | -0.55 | 4.05 | 3.60 | 4.50 | — |
| — | 2.27 | 3.15 | 2.71 | +0.41 | 32.6% | 159 | 32.6% | -0.59 | 4.70 | 4.30 | 5.10 | — |
| — | 1.99 | 2.70 | 2.35 | +0.37 | 32.6% | 160 | 32.6% | -0.63 | 5.35 | 4.95 | 5.75 | — |
| — | 1.55 | 2.32 | 1.94 | +0.33 | 32.5% | 161 | 32.5% | -0.68 | 5.88 | 5.35 | 6.40 | — |
| — | 1.37 | 2.06 | 1.72 | +0.29 | 32.5% | 162 | 32.5% | -0.72 | 6.60 | 6.05 | 7.15 | — |
| — | 1.15 | 1.82 | 1.49 | +0.27 | 32.4% | 162.5 | 32.4% | -0.73 | 7.58 | 6.70 | 8.45 | — |
| — | 1.00 | 1.67 | 1.33 | +0.25 | 32.4% | 163 | 32.4% | -0.75 | 7.30 | 6.65 | 7.95 | — |
| — | 0.85 | 1.72 | 1.28 | +0.22 | 32.4% | 164 | 32.4% | -0.79 | 8.53 | 7.40 | 9.65 | — |
| — | 0.63 | 1.02 | 0.82 | +0.19 | 32.4% | 165 | 32.4% | -0.82 | 8.93 | 8.25 | 9.60 | — |
| — | 0.44 | 0.93 | 0.69 | +0.16 | 32.4% | 166 | 32.4% | -0.85 | 10.03 | 8.90 | 11.15 | — |
| — | 0.38 | 0.90 | 0.64 | +0.14 | 32.4% | 167 | 32.4% | -0.87 | 10.95 | 9.80 | 12.10 | — |
| — | 0.47 | 0.85 | 0.66 | +0.12 | 32.4% | 167.5 | 32.4% | -0.88 | 11.38 | 10.20 | 12.55 | — |
| — | 0.11 | 0.82 | 0.47 | +0.11 | 32.4% | 168 | 32.4% | -0.89 | 11.78 | 10.65 | 12.90 | — |
| — | 0.08 | 0.64 | 0.36 | +0.10 | 32.5% | 169 | 32.5% | -0.91 | 12.60 | 11.55 | 13.65 | — |
| — | 0.20 | 0.53 | 0.36 | +0.08 | 32.5% | 170 | 32.5% | -0.93 | 13.40 | 12.50 | 14.30 | — |
| — | 0.03 | 0.65 | 0.34 | +0.06 | 32.6% | 171 | 32.6% | -0.95 | 14.60 | 13.30 | 15.90 | — |
| — | — | 0.46 | — | +0.05 | 32.6% | 172 | 32.6% | -0.96 | 15.45 | 14.40 | 16.50 | — |
| — | — | 0.50 | — | +0.05 | 32.6% | 172.5 | 32.6% | -0.96 | 16.05 | 14.70 | 17.40 | — |
| — | — | 0.68 | — | +0.04 | 32.7% | 173 | 32.7% | -0.97 | 16.43 | 15.15 | 17.70 | — |
| — | — | 0.45 | — | +0.03 | 32.8% | 174 | 32.8% | -0.98 | 17.52 | 16.25 | 18.80 | — |
| — | 0.05 | 0.62 | 0.34 | +0.03 | 32.9% | 175 | 32.9% | -0.99 | 18.55 | 17.25 | 19.85 | — |
| — | — | 1.03 | — | +0.02 | 32.9% | 176 | 32.9% | -0.99 | 19.50 | 18.15 | 20.85 | — |
| — | — | 0.95 | — | +0.01 | 33.2% | 178 | 33.2% | -1.00 | 21.45 | 20.05 | 22.85 | — |
| — | — | 0.59 | — | +0.01 | 33.3% | 179 | 33.3% | -1.00 | 22.32 | 21.10 | 23.55 | — |
| — | — | 0.39 | — | +0.01 | 33.5% | 181 | 33.5% | -1.00 | 24.35 | 23.15 | 25.55 | — |
| — | — | 0.58 | — | +0.00 | 33.7% | 182.5 | 33.7% | -1.00 | 25.93 | 24.60 | 27.25 | — |
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.