Spot 158.04
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 07:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.35 | 17.15 | 16.25 | +1.00 | 39.1% | 142 | 39.1% | -0.00 | — | — | 0.19 | — |
| — | 14.35 | 16.10 | 15.22 | +1.00 | 38.9% | 143 | 38.9% | -0.00 | — | — | 0.25 | — |
| — | 13.35 | 15.10 | 14.22 | +1.00 | 38.6% | 144 | 38.6% | -0.00 | — | — | 0.25 | — |
| — | 12.40 | 13.65 | 13.03 | +0.99 | 38.3% | 145 | 38.3% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 11.35 | 13.20 | 12.28 | +0.99 | 38.0% | 146 | 38.0% | -0.01 | — | — | 0.09 | — |
| — | 10.40 | 12.35 | 11.38 | +0.98 | 37.8% | 147 | 37.8% | -0.02 | — | — | 0.13 | — |
| — | 9.90 | 11.85 | 10.88 | +0.98 | 37.6% | 147.5 | 37.6% | -0.02 | — | — | 0.09 | — |
| — | 9.40 | 11.15 | 10.28 | +0.98 | 37.5% | 148 | 37.5% | -0.02 | — | — | 0.56 | — |
| — | 8.95 | 10.65 | 9.80 | +0.97 | 37.4% | 148.5 | 37.4% | -0.03 | — | — | 0.20 | — |
| — | 8.45 | 10.35 | 9.40 | +0.96 | 37.3% | 149 | 37.3% | -0.04 | — | — | 0.25 | — |
| — | 8.00 | 9.65 | 8.82 | +0.95 | 37.2% | 149.5 | 37.2% | -0.05 | 0.15 | 0.02 | 0.29 | — |
| — | 7.50 | 9.15 | 8.32 | +0.94 | 37.1% | 150 | 37.1% | -0.06 | 0.13 | 0.12 | 0.14 | — |
| — | 6.60 | 8.25 | 7.42 | +0.92 | 36.9% | 151 | 36.9% | -0.08 | 0.23 | 0.01 | 0.45 | — |
| — | 5.65 | 7.35 | 6.50 | +0.89 | 36.7% | 152 | 36.7% | -0.11 | 0.27 | 0.24 | 0.30 | — |
| — | 4.60 | 7.40 | 6.00 | +0.87 | 36.6% | 152.5 | 36.6% | -0.14 | 0.30 | 0.06 | 0.54 | — |
| — | 4.80 | 6.45 | 5.62 | +0.84 | 36.5% | 153 | 36.5% | -0.16 | 0.41 | 0.10 | 0.71 | — |
| — | 3.95 | 5.55 | 4.75 | +0.79 | 36.3% | 154 | 36.3% | -0.21 | 0.57 | 0.45 | 0.70 | — |
| — | 3.70 | 4.25 | 3.98 | +0.73 | 36.1% | 155 | 36.1% | -0.27 | 0.73 | 0.43 | 1.04 | — |
| — | 2.82 | 3.55 | 3.19 | +0.66 | 36.0% | 156 | 36.0% | -0.34 | 1.11 | 0.77 | 1.45 | — |
| — | 1.74 | 3.25 | 2.50 | +0.59 | 35.9% | 157 | 35.9% | -0.41 | 1.76 | 0.98 | 2.55 | — |
| — | 1.84 | 2.77 | 2.31 | +0.55 | 35.9% | 157.5 | 35.9% | -0.45 | 1.64 | 1.29 | 1.99 | — |
| — | 1.21 | 2.70 | 1.96 | +0.51 | 35.8% | 158 | 35.8% | -0.49 | 1.94 | 1.45 | 2.42 | — |
| — | 0.71 | 2.06 | 1.39 | +0.44 | 35.8% | 159 | 35.8% | -0.56 | 2.50 | 2.16 | 2.84 | — |
| — | 0.60 | 2.32 | 1.46 | +0.36 | 35.7% | 160 | 35.7% | -0.64 | 3.04 | 2.68 | 3.40 | — |
| — | 0.65 | 2.42 | 1.53 | +0.29 | 35.7% | 161 | 35.7% | -0.71 | 3.73 | 3.40 | 4.05 | — |
| — | 0.38 | 1.19 | 0.79 | +0.23 | 35.6% | 162 | 35.6% | -0.77 | 4.50 | 4.20 | 4.80 | — |
| — | 0.36 | 1.69 | 1.02 | +0.20 | 35.6% | 162.5 | 35.6% | -0.80 | 4.97 | 4.25 | 5.70 | — |
| — | — | 1.17 | — | +0.18 | 35.6% | 163 | 35.6% | -0.83 | 5.25 | 4.60 | 5.90 | — |
| — | 0.21 | 0.45 | 0.33 | +0.13 | 35.6% | 164 | 35.6% | -0.87 | 6.30 | 5.45 | 7.15 | — |
| — | 0.08 | 0.45 | 0.27 | +0.10 | 35.6% | 165 | 35.6% | -0.91 | 7.15 | 6.30 | 8.00 | — |
| — | — | 0.24 | — | +0.07 | 35.6% | 166 | 35.6% | -0.94 | 7.92 | 7.20 | 8.65 | — |
| — | — | 0.35 | — | +0.05 | 35.6% | 167 | 35.6% | -0.96 | 8.95 | 8.10 | 9.80 | — |
| — | — | 0.41 | — | +0.04 | 35.6% | 167.5 | 35.6% | -0.97 | 9.45 | 8.60 | 10.30 | — |
| — | — | 0.34 | — | +0.03 | 35.7% | 168 | 35.7% | -0.97 | 9.88 | 9.05 | 10.70 | — |
| — | — | 0.75 | — | +0.02 | 35.7% | 169 | 35.7% | -0.99 | 10.85 | 9.95 | 11.75 | — |
| — | — | 0.61 | — | +0.01 | 35.8% | 170 | 35.8% | -0.99 | 11.85 | 10.95 | 12.75 | — |
| — | — | 0.95 | — | +0.01 | 35.9% | 171 | 35.9% | -1.00 | 12.82 | 11.95 | 13.70 | — |
| — | — | 0.75 | — | +0.00 | 36.0% | 172.5 | 36.0% | -1.00 | 14.30 | 13.40 | 15.20 | — |
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.