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 | |
| — | 24.60 | 26.90 | 25.75 | +1.00 | 39.4% | 130 | 39.4% | -0.00 | — | — | 2.12 | — |
| — | 19.60 | 21.90 | 20.75 | +1.00 | 38.2% | 135 | 38.2% | -0.00 | — | — | 0.37 | — |
| — | 16.60 | 18.90 | 17.75 | +1.00 | 37.6% | 138 | 37.6% | -0.00 | — | — | 0.11 | — |
| — | 15.85 | 17.90 | 16.88 | +1.00 | 37.4% | 139 | 37.4% | -0.00 | — | — | 0.05 | — |
| — | 15.35 | 16.85 | 16.10 | +1.00 | 37.2% | 140 | 37.2% | -0.00 | — | — | 0.05 | — |
| — | 14.50 | 16.10 | 15.30 | +1.00 | 37.0% | 141 | 37.0% | -0.00 | — | — | 0.05 | — |
| — | 13.60 | 15.25 | 14.43 | +0.99 | 36.8% | 142 | 36.8% | -0.01 | — | — | 0.05 | — |
| — | 11.55 | 15.05 | 13.30 | +0.99 | 36.6% | 143 | 36.6% | -0.01 | — | — | 0.05 | — |
| — | 10.50 | 13.90 | 12.20 | +0.98 | 36.4% | 144 | 36.4% | -0.02 | — | — | 0.45 | — |
| — | 10.15 | 13.05 | 11.60 | +0.98 | 36.2% | 145 | 36.2% | -0.02 | — | — | 0.41 | — |
| — | 9.10 | 12.05 | 10.57 | +0.97 | 36.0% | 146 | 36.0% | -0.04 | — | — | 0.49 | — |
| — | 8.05 | 11.15 | 9.60 | +0.95 | 35.9% | 147 | 35.9% | -0.05 | 0.17 | 0.04 | 0.30 | — |
| — | 7.15 | 10.40 | 8.78 | +0.93 | 35.7% | 148 | 35.7% | -0.07 | 0.38 | 0.15 | 0.61 | — |
| — | 5.60 | 9.50 | 7.55 | +0.90 | 35.5% | 149 | 35.5% | -0.10 | 0.40 | 0.10 | 0.70 | — |
| — | 6.20 | 8.45 | 7.33 | +0.87 | 35.4% | 150 | 35.4% | -0.13 | 0.43 | 0.35 | 0.51 | — |
| — | 4.80 | 7.20 | 6.00 | +0.82 | 35.2% | 151 | 35.2% | -0.18 | 0.82 | 0.40 | 1.25 | — |
| — | 3.65 | 6.45 | 5.05 | +0.78 | 35.0% | 152 | 35.0% | -0.22 | 0.82 | 0.62 | 1.03 | — |
| — | 2.81 | 6.55 | 4.68 | +0.75 | 35.0% | 152.5 | 35.0% | -0.25 | 0.86 | 0.22 | 1.50 | — |
| — | 2.94 | 5.85 | 4.39 | +0.72 | 34.9% | 153 | 34.9% | -0.28 | 1.23 | 0.53 | 1.92 | — |
| — | 2.25 | 4.95 | 3.60 | +0.66 | 34.8% | 154 | 35.3% | -0.34 | 1.34 | 0.63 | 2.05 | — |
| — | 1.73 | 3.80 | 2.77 | +0.59 | 34.7% | 155 | 34.7% | -0.41 | 1.86 | 1.19 | 2.53 | — |
| — | 2.14 | 2.82 | 2.48 | +0.52 | 34.6% | 156 | 34.6% | -0.48 | 2.15 | 1.16 | 3.15 | — |
| — | 1.22 | 2.99 | 2.10 | +0.45 | 34.5% | 157 | 34.5% | -0.55 | 2.83 | 1.80 | 3.85 | — |
| — | 1.47 | 1.75 | 1.61 | +0.42 | 34.5% | 157.5 | — | — | 3.22 | 2.34 | 4.10 | — |
| — | 1.15 | 2.27 | 1.71 | — | — | 158 | — | — | 3.50 | 2.50 | 4.50 | — |
| — | 0.84 | 1.69 | 1.26 | +0.32 | 34.4% | 159 | — | — | 4.45 | 3.05 | 5.85 | — |
| — | 0.68 | 0.90 | 0.79 | +0.26 | 34.4% | 160 | — | — | 4.72 | 3.15 | 6.30 | — |
| — | 0.14 | 1.00 | 0.57 | — | — | 161 | 34.5% | -0.80 | 5.97 | 4.55 | 7.40 | — |
| — | 0.40 | 0.55 | 0.47 | +0.16 | 34.5% | 162 | 34.5% | -0.84 | 6.83 | 5.65 | 8.00 | — |
| — | 0.03 | 0.52 | 0.28 | +0.14 | 34.6% | 162.5 | 34.6% | -0.86 | 7.08 | 5.55 | 8.60 | — |
| — | — | 0.65 | — | +0.12 | 34.6% | 163 | 34.6% | -0.88 | 7.50 | 5.95 | 9.05 | — |
| — | 0.22 | 0.44 | 0.33 | +0.09 | 34.7% | 164 | 34.7% | -0.91 | 8.55 | 7.15 | 9.95 | — |
| — | 0.15 | 0.32 | 0.23 | +0.07 | 34.8% | 165 | 34.8% | -0.94 | 9.62 | 8.35 | 10.90 | — |
| — | — | 0.47 | — | +0.05 | 34.9% | 166 | 34.9% | -0.96 | 10.30 | 9.25 | 11.35 | — |
| — | — | 0.10 | — | +0.03 | 35.0% | 167 | 35.0% | -0.97 | 11.40 | 10.05 | 12.75 | — |
| — | — | 0.10 | — | +0.03 | 35.0% | 167.5 | 35.0% | -0.98 | 11.85 | 10.50 | 13.20 | — |
| — | — | 0.11 | — | +0.02 | 35.0% | 168 | 35.0% | -0.98 | 12.35 | 11.15 | 13.55 | — |
| — | — | 0.40 | — | +0.02 | 35.0% | 169 | 35.0% | -0.99 | 13.25 | 11.90 | 14.60 | — |
| — | 0.02 | 0.53 | 0.28 | +0.01 | 35.0% | 170 | 35.0% | -1.00 | 14.00 | 13.15 | 14.85 | — |
| — | — | 0.38 | — | +0.01 | 34.9% | 171 | 34.9% | -1.00 | 15.28 | 14.10 | 16.45 | — |
| — | — | 0.28 | — | +0.00 | 34.8% | 172 | 34.8% | -1.00 | 16.32 | 15.20 | 17.45 | — |
| — | — | 0.08 | — | +0.00 | 34.8% | 172.5 | 34.8% | -1.00 | 16.77 | 15.60 | 17.95 | — |
| — | — | 0.08 | — | +0.00 | 34.7% | 173 | 34.7% | -1.00 | 16.68 | 16.10 | 17.25 | — |
| — | — | 0.37 | — | +0.00 | 34.6% | 174 | 34.6% | -1.00 | 18.30 | 17.10 | 19.50 | — |
| — | — | 0.17 | — | +0.00 | 34.5% | 175 | 34.5% | -1.00 | 19.27 | 18.05 | 20.50 | — |
| — | — | 0.36 | — | +0.00 | 34.3% | 177 | 34.3% | -1.00 | 21.40 | 20.20 | 22.60 | — |
| — | — | 0.36 | — | +0.00 | 34.2% | 178 | — | — | 22.15 | 20.85 | 23.45 | — |
| — | — | 0.47 | — | — | — | 180 | — | — | 24.25 | 23.05 | 25.45 | — |
| — | — | 0.16 | — | — | — | 182 | — | — | 26.30 | 24.90 | 27.70 | — |
| — | — | 0.36 | — | — | — | 185 | — | — | 29.32 | 28.15 | 30.50 | — |
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.