Spot 156.11
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.80 | 28.60 | 26.70 | +0.96 | 36.6% | 130 | 36.6% | -0.04 | 0.26 | 0.01 | 0.51 | — |
| — | 20.20 | 23.15 | 21.68 | +0.93 | 35.6% | 135 | 35.6% | -0.07 | 0.55 | 0.37 | 0.72 | — |
| — | 15.50 | 19.40 | 17.45 | +0.88 | 34.7% | 140 | 34.7% | -0.13 | 0.97 | 0.60 | 1.35 | — |
| — | 14.65 | 18.60 | 16.62 | +0.86 | 34.5% | 141 | 34.5% | -0.14 | 1.34 | 0.71 | 1.98 | — |
| — | 13.80 | 17.65 | 15.72 | +0.85 | 34.3% | 142 | 34.3% | -0.15 | 1.40 | 1.07 | 1.72 | — |
| — | 13.15 | 16.50 | 14.82 | +0.83 | 34.1% | 143 | 34.1% | -0.17 | 1.81 | 1.10 | 2.52 | — |
| — | 12.90 | 15.95 | 14.43 | +0.82 | 33.9% | 144 | 33.9% | -0.19 | 1.78 | 1.06 | 2.51 | — |
| — | 11.55 | 14.70 | 13.12 | +0.80 | 33.7% | 145 | 33.7% | -0.21 | 1.65 | 1.10 | 2.19 | — |
| — | 10.95 | 13.35 | 12.15 | +0.78 | 33.6% | 146 | 33.6% | -0.22 | 2.38 | 1.67 | 3.10 | — |
| — | 10.25 | 12.65 | 11.45 | +0.76 | 33.4% | 147 | 33.4% | -0.24 | 2.49 | 1.73 | 3.25 | — |
| — | 9.95 | 13.35 | 11.65 | +0.75 | 33.3% | 147.5 | 33.3% | -0.26 | 2.94 | 2.04 | 3.85 | — |
| — | 9.50 | 12.05 | 10.78 | +0.74 | 33.2% | 148 | 33.2% | -0.27 | 2.79 | 2.17 | 3.40 | — |
| — | 8.95 | 11.65 | 10.30 | +0.72 | 33.2% | 148.5 | 33.2% | -0.28 | 3.10 | 1.95 | 4.25 | — |
| — | 8.35 | 11.85 | 10.10 | +0.71 | 33.1% | 149 | 33.1% | -0.29 | 3.42 | 2.20 | 4.65 | — |
| — | 8.30 | 11.60 | 9.95 | +0.70 | 33.0% | 149.5 | 33.0% | -0.30 | 3.40 | 2.45 | 4.35 | — |
| — | 7.85 | 11.35 | 9.60 | +0.69 | 32.9% | 150 | 32.9% | -0.31 | 3.36 | 2.52 | 4.20 | — |
| — | 7.85 | 10.65 | 9.25 | +0.67 | 32.8% | 151 | 32.8% | -0.34 | 3.65 | 3.00 | 4.30 | — |
| — | 6.85 | 9.15 | 8.00 | +0.64 | 32.6% | 152 | 32.6% | -0.36 | 4.40 | 3.15 | 5.65 | — |
| — | 6.75 | 10.05 | 8.40 | +0.63 | 32.6% | 152.5 | 32.6% | -0.37 | 4.58 | 3.35 | 5.80 | — |
| — | 6.60 | 9.40 | 8.00 | +0.62 | 32.5% | 153 | 32.5% | -0.39 | 4.88 | 3.55 | 6.20 | — |
| — | 5.80 | 7.95 | 6.88 | +0.59 | 32.4% | 154 | 32.4% | -0.41 | 5.12 | 3.70 | 6.55 | — |
| — | 5.30 | 8.20 | 6.75 | +0.56 | 32.2% | 155 | 32.2% | -0.44 | 5.78 | 4.55 | 7.00 | — |
| — | 5.00 | 6.70 | 5.85 | +0.54 | 32.1% | 156 | 32.1% | -0.47 | 6.17 | 4.85 | 7.50 | — |
| — | 4.10 | 7.20 | 5.65 | +0.51 | 32.0% | 157 | 32.0% | -0.50 | 6.75 | 5.45 | 8.05 | — |
| — | 3.65 | 6.75 | 5.20 | +0.50 | 31.9% | 157.5 | 31.9% | -0.51 | 6.95 | 5.60 | 8.30 | — |
| — | 3.75 | 5.75 | 4.75 | +0.48 | 31.9% | 158 | 31.9% | -0.52 | 7.22 | 5.85 | 8.60 | — |
| — | 4.45 | 5.50 | 4.97 | +0.46 | 31.8% | 159 | 31.8% | -0.55 | 7.78 | 6.65 | 8.90 | — |
| — | 2.65 | 5.00 | 3.83 | +0.43 | 31.7% | 160 | 31.7% | -0.57 | 8.38 | 7.10 | 9.65 | — |
| — | 2.42 | 4.40 | 3.41 | +0.40 | 31.6% | 161 | 31.6% | -0.60 | 9.03 | 7.70 | 10.35 | — |
| — | 2.13 | 4.40 | 3.27 | +0.38 | 31.5% | 162 | 31.5% | -0.63 | 9.50 | 8.10 | 10.90 | — |
| — | 2.20 | 4.05 | 3.12 | +0.37 | 31.4% | 162.5 | 31.4% | -0.64 | 9.97 | 8.80 | 11.15 | — |
| — | 2.79 | 3.65 | 3.22 | +0.35 | 31.4% | 163 | 31.4% | -0.66 | 10.30 | 9.10 | 11.50 | — |
| — | 1.75 | 3.55 | 2.65 | +0.33 | 31.3% | 164 | 31.3% | -0.68 | 11.00 | 9.75 | 12.25 | — |
| — | 2.24 | 2.95 | 2.60 | +0.30 | 31.3% | 165 | 31.3% | -0.71 | 11.60 | 10.30 | 12.90 | — |
| — | 1.55 | 2.93 | 2.24 | +0.28 | 31.2% | 166 | 31.2% | -0.73 | 12.40 | 11.15 | 13.65 | — |
| — | 1.23 | 2.94 | 2.08 | +0.26 | 31.2% | 167 | 31.2% | -0.75 | 12.75 | 11.30 | 14.20 | — |
| — | 1.31 | 2.56 | 1.94 | +0.25 | 31.1% | 167.5 | 31.1% | -0.76 | 13.35 | 11.65 | 15.05 | — |
| — | 1.21 | 2.63 | 1.92 | +0.24 | 31.1% | 168 | 31.1% | -0.77 | 13.85 | 12.35 | 15.35 | — |
| — | 1.21 | 2.36 | 1.78 | +0.22 | 31.1% | 169 | 31.1% | -0.79 | 14.68 | 13.25 | 16.10 | — |
| — | 0.77 | 2.10 | 1.44 | +0.20 | 31.0% | 170 | 31.0% | -0.81 | 15.15 | 14.10 | 16.20 | — |
| — | 0.84 | 1.95 | 1.40 | +0.18 | 31.0% | 171 | 31.0% | -0.83 | 16.40 | 14.95 | 17.85 | — |
| — | 0.32 | 1.93 | 1.12 | +0.16 | 31.0% | 172.5 | 31.0% | -0.86 | 17.62 | 16.15 | 19.10 | — |
| — | 0.21 | 1.41 | 0.81 | +0.12 | 31.0% | 175 | 31.0% | -0.90 | 19.48 | 17.65 | 21.30 | — |
| — | 0.02 | 1.01 | 0.52 | +0.07 | 31.1% | 180 | 31.1% | -0.95 | 24.48 | 22.90 | 26.05 | — |
| — | — | 1.15 | — | +0.04 | 31.5% | 185 | 31.5% | -0.99 | 29.25 | 27.70 | 30.80 | — |
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.