Spot 158.26
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.80 | 31.20 | 28.50 | +1.00 | 47.3% | 128 | 47.3% | -0.00 | — | — | 0.50 | — |
| — | 24.60 | 29.80 | 27.20 | +0.99 | 46.7% | 130 | 46.7% | -0.01 | — | — | 0.20 | — |
| — | 18.80 | 23.40 | 21.10 | +0.98 | 44.8% | 136 | 44.8% | -0.02 | — | — | 0.50 | — |
| — | 14.90 | 20.20 | 17.55 | +0.95 | 43.6% | 140 | 43.6% | -0.05 | 0.42 | 0.20 | 0.65 | — |
| — | 14.30 | 17.00 | 15.65 | +0.92 | 42.8% | 143 | 42.8% | -0.08 | — | — | 1.15 | — |
| — | 11.20 | 14.90 | 13.05 | +0.89 | 42.3% | 145 | 42.3% | -0.11 | 0.40 | 0.05 | 0.75 | — |
| — | 9.00 | 13.40 | 11.20 | +0.86 | 41.8% | 147 | 41.8% | -0.14 | — | — | 2.20 | — |
| — | 8.00 | 12.70 | 10.35 | +0.84 | 41.6% | 148 | 41.6% | -0.16 | 0.88 | 0.60 | 1.15 | — |
| — | 8.40 | 10.80 | 9.60 | +0.79 | 41.2% | 150 | 41.2% | -0.21 | 1.40 | 1.05 | 1.75 | — |
| — | 4.80 | 12.30 | 8.55 | +0.73 | 40.8% | 152 | 40.8% | -0.27 | 1.73 | 1.10 | 2.35 | — |
| — | 6.90 | 10.00 | 8.45 | +0.70 | 40.6% | 153 | 40.6% | -0.30 | 1.35 | 0.40 | 2.30 | — |
| — | 3.90 | 7.80 | 5.85 | +0.67 | 40.4% | 154 | 40.4% | -0.33 | 2.35 | 1.10 | 3.60 | — |
| — | 5.70 | 7.00 | 6.35 | +0.64 | 40.2% | 155 | 40.2% | -0.36 | 2.73 | 2.50 | 2.95 | — |
| — | 5.20 | 6.70 | 5.95 | +0.62 | 40.2% | 155.4 | 40.2% | -0.38 | 3.48 | 1.85 | 5.10 | — |
| — | 4.70 | 7.30 | 6.00 | +0.62 | 40.1% | 155.6 | 40.1% | -0.38 | 2.10 | 0.40 | 3.80 | — |
| — | 1.90 | 7.10 | 4.50 | +0.61 | 40.1% | 155.8 | 40.1% | -0.39 | 3.08 | 0.65 | 5.50 | — |
| — | 2.10 | 9.20 | 5.65 | +0.60 | 40.1% | 156 | 40.1% | -0.40 | 2.85 | 1.60 | 4.10 | — |
| — | 3.10 | 6.80 | 4.95 | +0.59 | 40.1% | 156.2 | 40.1% | -0.41 | 3.60 | 0.60 | 6.60 | — |
| — | 4.10 | 6.50 | 5.30 | +0.59 | 40.0% | 156.4 | 40.0% | -0.41 | 3.33 | 2.85 | 3.80 | — |
| — | 1.75 | 8.90 | 5.33 | +0.58 | 40.0% | 156.6 | 40.0% | -0.42 | 2.52 | 1.15 | 3.90 | — |
| — | 2.20 | 8.40 | 5.30 | +0.57 | 40.0% | 156.8 | 40.0% | -0.43 | 3.23 | 2.75 | 3.70 | — |
| — | 2.60 | 7.60 | 5.10 | +0.57 | 39.9% | 157 | 39.9% | -0.44 | 3.85 | 0.90 | 6.80 | — |
| — | 1.50 | 5.80 | 3.65 | +0.56 | 39.9% | 157.2 | 39.9% | -0.44 | 4.60 | 1.00 | 8.20 | — |
| — | 2.35 | 7.90 | 5.12 | +0.55 | 39.9% | 157.4 | 39.9% | -0.45 | 4.10 | 2.50 | 5.70 | — |
| — | 1.00 | 8.70 | 4.85 | +0.55 | 39.9% | 157.5 | 39.9% | -0.45 | 3.88 | 1.15 | 6.60 | — |
| — | 2.25 | 7.20 | 4.72 | +0.54 | 39.9% | 157.6 | 39.9% | -0.46 | 3.90 | 3.10 | 4.70 | — |
| — | 1.70 | 7.60 | 4.65 | +0.54 | 39.8% | 157.8 | 39.8% | -0.46 | 4.15 | 1.50 | 6.80 | — |
| — | 3.50 | 7.30 | 5.40 | +0.53 | 39.8% | 158 | 39.8% | -0.47 | 4.55 | 2.20 | 6.90 | — |
| — | 1.70 | 7.30 | 4.50 | +0.52 | 39.8% | 158.2 | 39.8% | -0.48 | 4.25 | 3.60 | 4.90 | — |
| — | 1.85 | 7.20 | 4.53 | — | — | 158.4 | 39.8% | -0.49 | 5.25 | 4.00 | 6.50 | — |
| — | 3.50 | 5.10 | 4.30 | — | — | 158.6 | 39.7% | -0.49 | 4.40 | 3.40 | 5.40 | — |
| — | 2.55 | 5.30 | 3.92 | +0.50 | 39.7% | 158.8 | 39.7% | -0.50 | 4.70 | 3.50 | 5.90 | — |
| — | 1.30 | 7.70 | 4.50 | +0.49 | 39.7% | 159 | 39.7% | -0.51 | 4.70 | 3.80 | 5.60 | — |
| — | 1.40 | 5.50 | 3.45 | +0.49 | 39.7% | 159.2 | 39.7% | -0.52 | 4.60 | 2.00 | 7.20 | — |
| — | 1.70 | 5.20 | 3.45 | +0.48 | 39.7% | 159.4 | 39.7% | -0.52 | 4.90 | 3.60 | 6.20 | — |
| — | 2.80 | 6.40 | 4.60 | +0.47 | 39.6% | 159.6 | 39.6% | -0.53 | 3.70 | 1.20 | 6.20 | — |
| — | 2.40 | 4.70 | 3.55 | +0.46 | 39.6% | 159.8 | 39.6% | -0.54 | 4.95 | 4.30 | 5.60 | — |
| — | 1.05 | 4.90 | 2.98 | +0.46 | 39.6% | 160 | 39.6% | -0.55 | 4.85 | 3.80 | 5.90 | — |
| — | 1.00 | 5.10 | 3.05 | +0.45 | 39.6% | 160.2 | 39.6% | -0.55 | 5.40 | 4.30 | 6.50 | — |
| — | 1.85 | 3.90 | 2.88 | +0.44 | 39.6% | 160.4 | 39.6% | -0.56 | 5.15 | 4.40 | 5.90 | — |
| — | 2.45 | 5.70 | 4.08 | +0.44 | 39.5% | 160.6 | 39.5% | -0.57 | 5.42 | 2.15 | 8.70 | — |
| — | 1.80 | 6.90 | 4.35 | +0.43 | 39.5% | 160.8 | 39.5% | -0.57 | 5.20 | 4.00 | 6.40 | — |
| — | 2.25 | 5.70 | 3.98 | +0.42 | 39.5% | 161 | 39.5% | -0.58 | 5.95 | 4.90 | 7.00 | — |
| — | 0.70 | 5.50 | 3.10 | +0.41 | 39.5% | 161.2 | 39.5% | -0.59 | 5.75 | 4.40 | 7.10 | — |
| — | 1.20 | 5.10 | 3.15 | +0.39 | 39.4% | 162 | 39.4% | -0.62 | 6.30 | 5.30 | 7.30 | — |
| — | 1.85 | 2.80 | 2.33 | +0.37 | 39.4% | 162.5 | 39.4% | -0.64 | 6.42 | 2.75 | 10.10 | — |
| — | 1.60 | 4.10 | 2.85 | +0.32 | 39.3% | 164 | 39.3% | -0.68 | 7.50 | 3.90 | 11.10 | — |
| — | 0.95 | 2.50 | 1.73 | +0.29 | 39.3% | 165 | 39.3% | -0.72 | 8.15 | 7.00 | 9.30 | — |
| — | 0.65 | 2.05 | 1.35 | +0.26 | 39.3% | 166 | 39.3% | -0.75 | 10.30 | 7.60 | 13.00 | — |
| — | 1.05 | 1.60 | 1.32 | +0.21 | 39.2% | 168 | 39.2% | -0.80 | 12.35 | 9.90 | 14.80 | — |
| — | 0.50 | 1.85 | 1.18 | +0.16 | 39.3% | 170 | 39.3% | -0.85 | 12.00 | 10.50 | 13.50 | — |
| — | — | 1.40 | — | +0.12 | 39.3% | 172 | 39.3% | -0.89 | 15.45 | 12.90 | 18.00 | — |
| — | — | 1.05 | — | +0.07 | 39.5% | 176 | 39.5% | -0.94 | 19.10 | 16.40 | 21.80 | — |
| — | — | 0.70 | — | +0.03 | 39.7% | 180 | 39.7% | -0.98 | 22.50 | 20.80 | 24.20 | — |
| — | — | 0.90 | — | +0.02 | 39.8% | 182.5 | 39.8% | -0.99 | 25.60 | 23.00 | 28.20 | — |
| — | 0.05 | 0.40 | 0.23 | +0.01 | 39.8% | 185 | 39.8% | -1.00 | 27.20 | 25.80 | 28.60 | — |
| — | — | 0.65 | — | +0.01 | 39.8% | 188 | 39.8% | -1.00 | 31.20 | 28.80 | 33.60 | — |
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.