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 | 27.15 | 25.88 | — | — | 130 | — | — | — | — | 0.03 | — |
| — | 19.60 | 23.20 | 21.40 | +0.99 | 36.3% | 135 | — | — | — | — | 0.06 | — |
| — | 15.05 | 17.75 | 16.40 | — | — | 140 | — | — | 0.12 | 0.05 | 0.18 | — |
| — | 14.50 | 17.20 | 15.85 | +0.96 | 34.6% | 141 | 34.6% | -0.04 | 0.23 | 0.01 | 0.46 | — |
| — | 13.40 | 16.25 | 14.82 | +0.95 | 34.3% | 142 | 34.3% | -0.05 | 0.24 | 0.18 | 0.30 | — |
| — | 11.60 | 15.55 | 13.57 | +0.94 | 34.1% | 143 | 34.1% | -0.06 | 0.40 | 0.17 | 0.62 | — |
| — | 12.15 | 13.55 | 12.85 | +0.92 | 33.9% | 144 | 33.9% | -0.08 | 0.42 | 0.12 | 0.72 | — |
| — | 9.75 | 13.75 | 11.75 | +0.91 | 33.7% | 145 | 33.7% | -0.09 | 0.59 | 0.39 | 0.79 | — |
| — | 9.80 | 11.90 | 10.85 | +0.89 | 33.5% | 146 | 33.5% | -0.11 | 0.66 | 0.42 | 0.90 | — |
| — | 8.10 | 11.90 | 10.00 | +0.86 | 33.3% | 147 | 33.3% | -0.14 | 0.76 | 0.59 | 0.93 | — |
| — | 8.10 | 10.75 | 9.43 | +0.84 | 33.1% | 148 | 33.1% | -0.16 | 0.96 | 0.71 | 1.21 | — |
| — | 7.25 | 10.25 | 8.75 | +0.81 | 32.9% | 149 | 32.9% | -0.19 | 1.10 | 0.85 | 1.35 | — |
| — | 6.00 | 9.50 | 7.75 | +0.77 | 32.7% | 150 | 32.7% | -0.23 | 1.39 | 1.07 | 1.70 | — |
| — | 5.25 | 8.65 | 6.95 | +0.74 | 32.5% | 151 | 32.5% | -0.26 | 1.68 | 1.16 | 2.20 | — |
| — | 5.10 | 6.95 | 6.03 | +0.70 | 32.4% | 152 | 32.4% | -0.30 | 1.93 | 1.47 | 2.38 | — |
| — | 3.75 | 7.45 | 5.60 | +0.68 | 32.3% | 152.5 | 32.3% | -0.32 | 2.05 | 1.55 | 2.55 | — |
| — | 3.95 | 6.80 | 5.38 | +0.66 | 32.2% | 153 | 32.2% | -0.34 | 2.16 | 1.98 | 2.34 | — |
| — | 3.20 | 6.30 | 4.75 | +0.62 | 32.1% | 154 | 32.1% | -0.39 | 2.44 | 1.54 | 3.35 | — |
| — | 2.76 | 5.10 | 3.93 | +0.57 | 32.0% | 155 | — | — | 3.17 | 2.50 | 3.85 | — |
| — | 2.35 | 4.95 | 3.65 | — | — | 156 | — | — | 3.58 | 2.82 | 4.35 | — |
| — | 2.85 | 3.45 | 3.15 | — | — | 157 | — | — | 4.10 | 3.40 | 4.80 | — |
| — | 2.17 | 4.05 | 3.11 | +0.46 | 31.7% | 157.5 | 31.7% | -0.55 | 4.35 | 3.65 | 5.05 | — |
| — | 2.28 | 3.90 | 3.09 | +0.43 | 31.7% | 158 | 31.7% | -0.57 | 4.67 | 3.95 | 5.40 | — |
| — | 2.02 | 2.73 | 2.38 | +0.39 | 31.6% | 159 | 31.6% | -0.62 | 5.15 | 3.45 | 6.85 | — |
| — | 1.85 | 2.05 | 1.95 | +0.34 | 31.5% | 160 | 31.5% | -0.66 | 6.15 | 4.95 | 7.35 | — |
| — | 1.06 | 2.19 | 1.62 | +0.30 | 31.4% | 161 | 31.4% | -0.70 | 6.88 | 5.75 | 8.00 | — |
| — | 0.66 | 1.93 | 1.29 | +0.26 | 31.3% | 162 | 31.3% | -0.74 | 7.20 | 6.55 | 7.85 | — |
| — | 0.74 | 1.89 | 1.31 | +0.25 | 31.3% | 162.5 | 31.3% | -0.76 | 7.92 | 6.90 | 8.95 | — |
| — | 0.95 | 1.48 | 1.22 | +0.23 | 31.3% | 163 | 31.3% | -0.78 | 8.32 | 7.25 | 9.40 | — |
| — | 0.56 | 1.36 | 0.96 | +0.20 | 31.2% | 164 | 31.2% | -0.81 | 8.65 | 7.05 | 10.25 | — |
| — | 0.52 | 0.93 | 0.72 | +0.16 | 31.2% | 165 | 31.2% | -0.84 | 9.78 | 8.80 | 10.75 | — |
| — | 0.45 | 0.98 | 0.71 | +0.14 | 31.1% | 166 | 31.1% | -0.87 | 10.53 | 8.70 | 12.35 | — |
| — | 0.16 | 0.70 | 0.43 | +0.11 | 31.1% | 167 | 31.1% | -0.89 | 11.40 | 9.60 | 13.20 | — |
| — | 0.10 | 0.80 | 0.45 | +0.10 | 31.1% | 167.5 | 31.1% | -0.90 | 12.25 | 11.05 | 13.45 | — |
| — | 0.26 | 0.75 | 0.51 | +0.09 | 31.1% | 168 | 31.1% | -0.92 | 12.47 | 10.80 | 14.15 | — |
| — | 0.04 | 0.77 | 0.41 | +0.08 | 31.1% | 169 | 31.1% | -0.93 | 13.53 | 12.10 | 14.95 | — |
| — | 0.16 | 0.53 | 0.34 | +0.06 | 31.1% | 170 | 31.1% | -0.95 | 14.15 | 12.30 | 16.00 | — |
| — | 0.12 | 0.33 | 0.23 | +0.05 | 31.1% | 171 | 31.1% | -0.96 | 15.47 | 14.20 | 16.75 | — |
| — | — | 0.43 | — | +0.04 | 31.1% | 172 | 31.1% | -0.97 | 16.40 | 15.05 | 17.75 | — |
| — | — | 0.45 | — | +0.03 | 31.1% | 173 | 31.1% | -0.98 | 17.55 | 16.10 | 19.00 | — |
| — | — | 0.24 | — | +0.02 | 31.1% | 174 | 31.1% | -0.99 | 18.62 | 17.35 | 19.90 | — |
| — | 0.04 | 0.12 | 0.08 | +0.02 | 31.1% | 175 | 31.1% | -1.00 | 19.35 | 18.30 | 20.40 | — |
| — | — | 0.37 | — | +0.01 | 31.2% | 177 | 31.2% | -1.00 | 21.43 | 20.00 | 22.85 | — |
| — | — | 0.12 | — | +0.01 | 31.2% | 178 | 31.2% | -1.00 | 22.48 | 21.05 | 23.90 | — |
| — | — | 0.08 | — | +0.00 | 31.3% | 180 | 31.3% | -1.00 | 24.23 | 23.00 | 25.45 | — |
| — | — | 0.05 | — | +0.00 | 31.4% | 182 | 31.4% | -1.00 | 26.07 | 24.30 | 27.85 | — |
| — | — | 0.33 | — | +0.00 | 31.5% | 183 | 31.5% | -1.00 | 27.07 | 25.25 | 28.90 | — |
| — | — | 0.03 | — | +0.00 | 31.6% | 185 | 31.6% | -1.00 | 29.20 | 27.80 | 30.60 | — |
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.