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 | |
| — | 26.65 | 28.55 | 27.60 | +0.97 | 35.9% | 130 | 35.9% | -0.03 | — | — | 0.64 | — |
| — | 21.30 | 23.95 | 22.62 | +0.94 | 35.0% | 135 | 35.0% | -0.06 | 0.65 | 0.19 | 1.10 | — |
| — | 17.00 | 18.95 | 17.98 | +0.88 | 34.2% | 140 | 34.2% | -0.12 | 1.00 | 0.82 | 1.19 | — |
| — | 15.85 | 18.90 | 17.38 | +0.87 | 34.0% | 141 | 34.0% | -0.13 | 1.07 | 0.80 | 1.34 | — |
| — | 14.90 | 17.55 | 16.23 | +0.86 | 33.9% | 142 | 33.9% | -0.14 | 1.53 | 1.03 | 2.04 | — |
| — | 14.05 | 16.80 | 15.43 | +0.84 | 33.7% | 143 | 33.7% | -0.16 | 1.64 | 1.02 | 2.25 | — |
| — | 14.20 | 15.50 | 14.85 | +0.82 | 33.5% | 144 | 33.5% | -0.18 | 1.69 | 1.21 | 2.16 | — |
| — | 13.50 | 15.10 | 14.30 | +0.81 | 33.4% | 145 | 33.4% | -0.19 | 1.69 | 1.37 | 2.01 | — |
| — | 12.15 | 14.20 | 13.18 | +0.79 | 33.2% | 146 | 33.2% | -0.21 | 2.00 | 1.57 | 2.43 | — |
| — | 11.65 | 13.35 | 12.50 | +0.77 | 33.1% | 147 | 33.1% | -0.23 | 2.08 | 1.88 | 2.27 | — |
| — | 10.50 | 12.90 | 11.70 | +0.75 | 32.9% | 148 | 32.9% | -0.26 | 2.50 | 2.10 | 2.90 | — |
| — | 9.60 | 12.10 | 10.85 | +0.72 | 32.8% | 149 | 32.8% | -0.28 | 2.85 | 2.34 | 3.35 | — |
| — | 9.10 | 11.35 | 10.22 | +0.71 | 32.7% | 149.5 | 32.7% | -0.29 | 3.14 | 2.38 | 3.90 | — |
| — | 9.60 | 11.15 | 10.38 | +0.70 | 32.7% | 150 | 32.7% | -0.30 | 2.88 | 2.55 | 3.20 | — |
| — | 8.50 | 10.50 | 9.50 | +0.68 | 32.5% | 151 | 32.5% | -0.33 | 3.44 | 2.94 | 3.95 | — |
| — | 8.40 | 9.50 | 8.95 | +0.65 | 32.4% | 152 | 32.4% | -0.35 | 3.75 | 3.15 | 4.35 | — |
| — | 7.95 | 9.60 | 8.78 | +0.64 | 32.3% | 152.5 | 32.3% | -0.36 | 3.83 | 3.30 | 4.35 | — |
| — | 7.60 | 9.00 | 8.30 | +0.63 | 32.2% | 153 | 32.2% | -0.37 | 4.22 | 3.55 | 4.90 | — |
| — | 6.75 | 8.55 | 7.65 | +0.60 | 32.1% | 154 | 32.1% | -0.40 | 4.60 | 3.75 | 5.45 | — |
| — | 5.95 | 8.00 | 6.97 | +0.58 | 32.0% | 155 | 32.0% | -0.43 | 5.03 | 4.50 | 5.55 | — |
| — | 5.75 | 7.25 | 6.50 | +0.55 | 31.8% | 156 | 31.8% | -0.46 | 5.92 | 4.80 | 7.05 | — |
| — | 5.30 | 6.60 | 5.95 | +0.52 | 31.7% | 157 | 31.7% | -0.48 | 5.83 | 5.35 | 6.30 | — |
| — | 4.75 | 6.45 | 5.60 | +0.51 | 31.7% | 157.5 | 31.7% | -0.50 | 6.10 | 5.50 | 6.70 | — |
| — | 4.65 | 6.00 | 5.33 | +0.50 | 31.6% | 158 | 31.6% | -0.51 | 6.38 | 5.90 | 6.85 | — |
| — | 4.45 | 5.80 | 5.12 | +0.47 | 31.5% | 159 | 31.5% | -0.54 | 7.28 | 6.20 | 8.35 | — |
| — | 4.25 | 5.25 | 4.75 | +0.44 | 31.3% | 160 | 31.3% | -0.57 | 7.83 | 6.85 | 8.80 | — |
| — | 3.10 | 4.75 | 3.92 | +0.41 | 31.2% | 161 | 31.2% | -0.59 | 8.00 | 7.40 | 8.60 | — |
| — | 3.40 | 4.60 | 4.00 | +0.39 | 31.1% | 162 | 31.1% | -0.62 | 9.07 | 7.90 | 10.25 | — |
| — | 2.95 | 4.15 | 3.55 | +0.37 | 31.1% | 162.5 | 31.1% | -0.63 | 9.47 | 8.35 | 10.60 | — |
| — | 2.99 | 4.05 | 3.52 | +0.36 | 31.0% | 163 | 31.0% | -0.65 | 9.35 | 8.75 | 9.95 | — |
| — | 1.98 | 3.70 | 2.84 | +0.34 | 30.9% | 164 | 30.9% | -0.67 | 9.62 | 8.75 | 10.50 | — |
| — | 2.15 | 3.40 | 2.77 | +0.31 | 30.8% | 165 | 30.8% | -0.70 | 10.70 | 10.05 | 11.35 | — |
| — | 2.18 | 2.98 | 2.58 | +0.29 | 30.7% | 166 | 30.7% | -0.72 | 11.80 | 10.60 | 13.00 | — |
| — | 1.86 | 2.70 | 2.28 | +0.27 | 30.6% | 167 | 30.6% | -0.75 | 12.30 | 11.45 | 13.15 | — |
| — | 1.65 | 2.87 | 2.26 | +0.25 | 30.6% | 167.5 | 30.6% | -0.76 | 12.57 | 11.75 | 13.40 | — |
| — | 1.53 | 2.70 | 2.12 | +0.24 | 30.5% | 168 | 30.5% | -0.77 | 13.10 | 11.95 | 14.25 | — |
| — | 1.11 | 2.32 | 1.72 | +0.22 | 30.4% | 169 | 30.4% | -0.79 | 13.88 | 12.70 | 15.05 | — |
| — | 1.26 | 2.22 | 1.74 | +0.20 | 30.3% | 170 | 30.3% | -0.81 | 14.70 | 13.30 | 16.10 | — |
| — | 0.84 | 2.03 | 1.44 | +0.18 | 30.3% | 171 | 30.3% | -0.83 | 15.47 | 14.25 | 16.70 | — |
| — | 0.77 | 1.88 | 1.32 | +0.17 | 30.2% | 172 | 30.2% | -0.85 | 16.27 | 15.00 | 17.55 | — |
| — | 0.67 | 1.63 | 1.15 | +0.16 | 30.2% | 172.5 | 30.2% | -0.86 | 16.88 | 15.35 | 18.40 | — |
| — | 0.81 | 1.61 | 1.21 | +0.15 | 30.1% | 173 | 30.1% | -0.87 | 17.15 | 15.85 | 18.45 | — |
| — | 0.67 | 1.45 | 1.06 | +0.13 | 30.1% | 174 | 30.1% | -0.88 | 18.10 | 16.95 | 19.25 | — |
| — | 0.52 | 1.28 | 0.90 | +0.12 | 30.0% | 175 | 30.0% | -0.90 | 18.80 | 17.50 | 20.10 | — |
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.