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 | |
| — | 16.00 | 17.35 | 16.68 | +0.97 | 35.3% | 142 | 35.3% | -0.03 | 0.23 | 0.10 | 0.37 | — |
| — | 14.55 | 16.25 | 15.40 | +0.96 | 34.9% | 143 | 34.9% | -0.04 | 0.09 | 0.02 | 0.15 | — |
| — | 13.60 | 15.30 | 14.45 | +0.95 | 34.6% | 144 | 34.6% | -0.05 | 0.20 | 0.08 | 0.31 | — |
| — | 12.20 | 14.75 | 13.47 | +0.94 | 34.2% | 145 | 34.2% | -0.06 | 0.16 | 0.01 | 0.31 | — |
| — | 11.70 | 13.45 | 12.57 | +0.93 | 33.8% | 146 | 33.8% | -0.07 | 0.17 | 0.02 | 0.31 | — |
| — | 10.75 | 12.55 | 11.65 | +0.91 | 33.5% | 147 | 33.5% | -0.09 | 0.30 | 0.23 | 0.38 | — |
| — | 10.30 | 12.05 | 11.18 | +0.90 | 33.3% | 147.5 | 33.3% | -0.10 | 0.42 | 0.05 | 0.80 | — |
| — | 9.85 | 11.60 | 10.72 | +0.90 | 33.1% | 148 | 33.1% | -0.11 | 0.42 | 0.01 | 0.83 | — |
| — | 9.40 | 11.15 | 10.28 | +0.88 | 33.0% | 148.5 | 33.0% | -0.12 | 0.53 | 0.15 | 0.90 | — |
| — | 8.95 | 10.70 | 9.82 | +0.87 | 32.8% | 149 | 32.8% | -0.13 | 0.68 | 0.45 | 0.90 | — |
| — | 8.50 | 10.30 | 9.40 | +0.86 | 32.7% | 149.5 | 32.7% | -0.14 | 0.49 | 0.28 | 0.71 | — |
| — | 7.70 | 10.85 | 9.28 | +0.85 | 32.5% | 150 | 32.5% | -0.15 | 0.67 | 0.60 | 0.73 | — |
| — | 7.25 | 8.95 | 8.10 | +0.82 | 32.2% | 151 | 32.2% | -0.18 | 0.81 | 0.36 | 1.25 | — |
| — | 6.45 | 8.15 | 7.30 | +0.78 | 32.0% | 152 | 32.0% | -0.22 | 0.94 | 0.60 | 1.29 | — |
| — | 4.85 | 8.75 | 6.80 | +0.77 | 31.9% | 152.5 | 31.9% | -0.23 | 1.32 | 0.91 | 1.74 | — |
| — | 5.05 | 7.50 | 6.28 | +0.75 | 31.7% | 153 | 31.7% | -0.25 | 1.39 | 0.91 | 1.86 | — |
| — | 5.35 | 6.10 | 5.72 | +0.71 | 31.5% | 154 | 31.5% | -0.30 | 1.62 | 0.85 | 2.39 | — |
| — | 4.00 | 5.40 | 4.70 | +0.66 | 31.4% | 155 | 31.4% | -0.34 | 1.77 | 1.60 | 1.94 | — |
| — | 3.20 | 5.75 | 4.47 | +0.62 | 31.2% | 156 | 31.2% | -0.38 | 1.95 | 1.59 | 2.31 | — |
| — | 3.35 | 4.25 | 3.80 | +0.57 | 31.1% | 157 | 31.1% | -0.43 | 2.43 | 2.11 | 2.75 | — |
| — | 3.25 | 3.65 | 3.45 | +0.54 | 31.0% | 157.5 | 31.0% | -0.46 | 2.73 | 2.46 | 2.99 | — |
| — | 2.83 | 3.40 | 3.12 | +0.52 | 30.9% | 158 | 30.9% | -0.48 | 2.65 | 2.10 | 3.20 | — |
| — | 2.54 | 2.90 | 2.72 | +0.47 | 30.9% | 159 | 30.9% | -0.53 | 3.04 | 2.34 | 3.75 | — |
| — | 1.95 | 2.48 | 2.21 | +0.42 | 30.8% | 160 | 30.8% | -0.58 | 4.10 | 3.50 | 4.70 | — |
| — | 1.53 | 2.10 | 1.81 | +0.37 | 30.7% | 161 | 30.7% | -0.63 | 4.83 | 4.40 | 5.25 | — |
| — | 1.43 | 1.77 | 1.60 | +0.33 | 30.7% | 162 | 30.7% | -0.67 | 5.70 | 4.80 | 6.60 | — |
| — | 1.28 | 1.80 | 1.54 | +0.31 | 30.7% | 162.5 | 30.7% | -0.69 | 6.17 | 5.45 | 6.90 | — |
| — | 1.20 | 1.89 | 1.54 | +0.29 | 30.7% | 163 | 30.7% | -0.72 | 6.08 | 5.55 | 6.60 | — |
| — | 0.89 | 1.44 | 1.17 | +0.25 | 30.7% | 164 | 30.7% | -0.76 | 7.03 | 6.30 | 7.75 | — |
| — | 0.47 | 1.00 | 0.73 | +0.21 | 30.7% | 165 | 30.7% | -0.79 | 7.62 | 6.95 | 8.30 | — |
| — | 0.60 | 1.10 | 0.85 | +0.18 | 30.7% | 166 | 30.7% | -0.83 | 8.65 | 7.75 | 9.55 | — |
| — | 0.40 | 1.16 | 0.78 | +0.15 | 30.7% | 167 | 30.7% | -0.86 | 9.28 | 8.20 | 10.35 | — |
| — | 0.30 | 1.05 | 0.68 | +0.12 | 30.7% | 168 | 30.7% | -0.89 | 10.32 | 9.40 | 11.25 | — |
| — | 0.15 | 0.55 | 0.35 | +0.10 | 30.7% | 169 | 30.7% | -0.91 | 11.18 | 10.25 | 12.10 | — |
| — | 0.11 | 0.83 | 0.47 | +0.08 | 30.8% | 170 | 30.8% | -0.93 | 12.10 | 11.20 | 13.00 | — |
| — | 0.06 | 0.95 | 0.51 | +0.07 | 30.8% | 171 | 30.8% | -0.94 | 13.03 | 12.10 | 13.95 | — |
| — | 0.03 | 1.35 | 0.69 | +0.05 | 30.9% | 172 | 30.9% | -0.96 | 13.93 | 13.00 | 14.85 | — |
| — | 0.11 | 0.22 | 0.17 | +0.04 | 31.0% | 173 | 31.0% | -0.97 | 14.97 | 13.65 | 16.30 | — |
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.