Spot 158.33
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.80 | 36.70 | 31.75 | +1.00 | 48.2% | 128 | 48.2% | -0.00 | — | — | 4.20 | — |
| — | 25.50 | 32.40 | 28.95 | +1.00 | 47.5% | 130 | 47.5% | -0.00 | — | — | 4.20 | — |
| — | 21.50 | 26.40 | 23.95 | +1.00 | 45.5% | 136 | 45.5% | -0.00 | — | — | 0.10 | — |
| — | 16.20 | 21.40 | 18.80 | +0.99 | 44.0% | 141 | 44.0% | -0.01 | — | — | 4.30 | — |
| — | 12.10 | 19.40 | 15.75 | +0.99 | 43.5% | 143 | 43.5% | -0.01 | — | — | 1.90 | — |
| — | 12.60 | 17.60 | 15.10 | +0.98 | 43.0% | 145 | 43.0% | -0.02 | 0.17 | 0.05 | 0.30 | — |
| — | 8.00 | 15.70 | 11.85 | +0.96 | 42.5% | 147 | 42.5% | -0.04 | — | — | 0.20 | — |
| — | 8.90 | 13.80 | 11.35 | +0.92 | 42.0% | 149 | 42.0% | -0.08 | 0.35 | 0.10 | 0.60 | — |
| — | 8.10 | 12.70 | 10.40 | +0.90 | 41.8% | 150 | 41.8% | -0.10 | 0.28 | 0.15 | 0.40 | — |
| — | 3.10 | 11.30 | 7.20 | +0.84 | 41.3% | 152 | 41.3% | -0.16 | 0.47 | 0.30 | 0.65 | — |
| — | 5.40 | 10.30 | 7.85 | +0.80 | 41.1% | 153 | 41.1% | -0.20 | 0.80 | 0.10 | 1.50 | — |
| — | 1.60 | 9.60 | 5.60 | +0.75 | 40.9% | 154 | 40.9% | -0.24 | 0.93 | 0.65 | 1.20 | — |
| — | 3.00 | 6.30 | 4.65 | +0.70 | 40.8% | 155 | 40.8% | -0.30 | 1.20 | 0.85 | 1.55 | — |
| — | 2.20 | 8.30 | 5.25 | +0.67 | 40.7% | 155.8 | 40.7% | -0.33 | 1.82 | 0.55 | 3.10 | — |
| — | 3.50 | 8.20 | 5.85 | +0.65 | 40.6% | 156 | 40.6% | -0.35 | — | — | 4.20 | — |
| — | 2.00 | 8.10 | 5.05 | +0.64 | 40.6% | 156.2 | 40.6% | -0.36 | 2.70 | 1.00 | 4.40 | — |
| — | 1.30 | 7.90 | 4.60 | +0.63 | 40.6% | 156.4 | 40.6% | -0.37 | 2.17 | 0.05 | 4.30 | — |
| — | 1.15 | 4.10 | 2.62 | +0.62 | 40.6% | 156.6 | 40.6% | -0.38 | 2.75 | 1.00 | 4.50 | — |
| — | 1.10 | 3.80 | 2.45 | +0.60 | 40.6% | 156.8 | 40.6% | -0.40 | 2.85 | 1.00 | 4.70 | — |
| — | 0.90 | 7.20 | 4.05 | +0.59 | 40.6% | 157 | 40.6% | -0.41 | 1.77 | 1.45 | 2.10 | — |
| — | 0.80 | 7.40 | 4.10 | +0.58 | 40.6% | 157.2 | 40.6% | -0.42 | 3.08 | 0.05 | 6.10 | — |
| — | 1.45 | 3.50 | 2.48 | +0.57 | 40.6% | 157.4 | 40.6% | -0.43 | 2.67 | 0.05 | 5.30 | — |
| — | 0.60 | 7.30 | 3.95 | +0.56 | 40.6% | 157.5 | 40.6% | -0.44 | 1.68 | 0.05 | 3.30 | — |
| — | 2.65 | 6.80 | 4.72 | +0.56 | 40.6% | 157.6 | 40.6% | -0.44 | 3.12 | 0.85 | 5.40 | — |
| — | 0.45 | 7.10 | 3.77 | +0.54 | 40.6% | 157.8 | 40.6% | -0.46 | 2.60 | 0.10 | 5.10 | — |
| — | 0.35 | 3.30 | 1.82 | +0.53 | 40.6% | 158 | 40.6% | -0.47 | 2.33 | 0.75 | 3.90 | — |
| — | 0.50 | 6.90 | 3.70 | +0.52 | 40.6% | 158.2 | 40.6% | -0.48 | 2.95 | 1.70 | 4.20 | — |
| — | 0.15 | 6.80 | 3.48 | +0.52 | 40.6% | 158.4 | 40.6% | -0.49 | 3.23 | 0.05 | 6.40 | — |
| — | 0.05 | 2.95 | 1.50 | +0.50 | 40.6% | 158.6 | 40.6% | -0.50 | 3.33 | 0.15 | 6.50 | — |
| — | 2.05 | 6.10 | 4.08 | +0.49 | 40.6% | 158.8 | 40.6% | -0.52 | 4.45 | 2.30 | 6.60 | — |
| — | 0.05 | 5.90 | 2.98 | +0.47 | 40.6% | 159 | 40.6% | -0.53 | 4.33 | 1.95 | 6.70 | — |
| — | 0.05 | 4.90 | 2.48 | +0.46 | 40.7% | 159.2 | 40.7% | -0.54 | 3.58 | 0.45 | 6.70 | — |
| — | 0.05 | 2.40 | 1.23 | +0.45 | 40.7% | 159.4 | 40.7% | -0.55 | 4.65 | 2.40 | 6.90 | — |
| — | 0.05 | 6.30 | 3.17 | +0.44 | 40.7% | 159.6 | 40.7% | -0.56 | 4.25 | 1.20 | 7.30 | — |
| — | 0.05 | 6.20 | 3.12 | +0.43 | 40.7% | 159.8 | 40.7% | -0.57 | 3.85 | 0.80 | 6.90 | — |
| — | 1.50 | 3.00 | 2.25 | +0.42 | 40.8% | 160 | 40.8% | -0.58 | 3.35 | 2.70 | 4.00 | — |
| — | 1.45 | 6.00 | 3.73 | +0.41 | 40.8% | 160.2 | 40.8% | -0.59 | 4.10 | 1.00 | 7.20 | — |
| — | 0.05 | 4.00 | 2.02 | +0.39 | 40.8% | 160.4 | 40.8% | -0.61 | 4.42 | 1.15 | 7.70 | — |
| — | 1.40 | 2.10 | 1.75 | +0.39 | 40.9% | 160.6 | 40.9% | -0.61 | 5.05 | 2.70 | 7.40 | — |
| — | 0.05 | 4.90 | 2.48 | +0.37 | 40.9% | 160.8 | 40.9% | -0.63 | 4.70 | 1.40 | 8.00 | — |
| — | 0.05 | 5.70 | 2.88 | +0.36 | 40.9% | 161 | 40.9% | -0.64 | 4.42 | 1.55 | 7.30 | — |
| — | 0.05 | 4.90 | 2.48 | +0.35 | 41.0% | 161.2 | 41.0% | -0.65 | 4.92 | 1.65 | 8.20 | — |
| — | — | 4.80 | — | +0.34 | 41.0% | 161.4 | 41.0% | -0.66 | 5.10 | 1.80 | 8.40 | — |
| — | 1.05 | 1.90 | 1.48 | +0.33 | 41.1% | 161.6 | 41.1% | -0.67 | 5.22 | 1.95 | 8.50 | — |
| — | 0.90 | 1.45 | 1.18 | +0.31 | 41.2% | 162 | 41.2% | -0.69 | 4.60 | 0.40 | 8.80 | — |
| — | 0.65 | 1.25 | 0.95 | +0.26 | 41.5% | 163 | 41.5% | -0.74 | 7.10 | 4.80 | 9.40 | — |
| — | 0.50 | 1.10 | 0.80 | +0.22 | 41.8% | 164 | 41.8% | -0.78 | 6.10 | 2.00 | 10.20 | — |
| — | 0.30 | 0.65 | 0.47 | +0.15 | 42.6% | 166 | 42.6% | -0.85 | 9.30 | 6.80 | 11.80 | — |
| — | 0.05 | 1.45 | 0.75 | +0.12 | 43.1% | 167 | 43.1% | -0.88 | 8.80 | 4.90 | 12.70 | — |
| — | — | 1.75 | — | +0.08 | 44.0% | 169 | 44.0% | -0.92 | 10.65 | 6.60 | 14.70 | — |
| — | — | 2.00 | — | +0.05 | 44.9% | 171 | 44.9% | -0.95 | 12.40 | 8.50 | 16.30 | — |
| — | — | 4.40 | — | +0.04 | 45.3% | 172.5 | 45.3% | -0.97 | 14.00 | 10.20 | 17.80 | — |
| — | 0.05 | 0.25 | 0.15 | +0.02 | 45.6% | 175 | 45.6% | -0.99 | 17.65 | 14.90 | 20.40 | — |
| — | — | 0.75 | — | +0.01 | 45.3% | 177.5 | 45.3% | -1.00 | 19.10 | 15.30 | 22.90 | — |
| — | — | 0.05 | — | +0.00 | 44.5% | 180 | 44.5% | -1.00 | 22.50 | 19.60 | 25.40 | — |
| — | — | 0.25 | — | +0.00 | 42.6% | 185 | 42.6% | -1.00 | 26.55 | 22.70 | 30.40 | — |
| — | — | 4.30 | — | +0.00 | 41.9% | 187.5 | 41.9% | -1.00 | 29.05 | 25.20 | 32.90 | — |
| — | — | 0.35 | — | +0.00 | 41.4% | 190 | 41.4% | -1.00 | 30.05 | 23.40 | 36.70 | — |
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.