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 | |
| — | 16.45 | 18.35 | 17.40 | +0.87 | 34.9% | 142 | 34.9% | -0.13 | 0.75 | 0.10 | 1.40 | — |
| — | 15.60 | 17.40 | 16.50 | +0.86 | 34.7% | 143 | 34.7% | -0.14 | 1.11 | 0.30 | 1.92 | — |
| — | 14.75 | 16.55 | 15.65 | +0.84 | 34.4% | 144 | 34.4% | -0.16 | 1.15 | 0.54 | 1.75 | — |
| — | 13.85 | 16.10 | 14.97 | +0.83 | 34.2% | 145 | 34.2% | -0.17 | 1.56 | 0.90 | 2.23 | — |
| — | 12.05 | 15.05 | 13.55 | +0.81 | 33.9% | 146 | 33.9% | -0.19 | 1.47 | 1.08 | 1.86 | — |
| — | 11.55 | 14.85 | 13.20 | +0.80 | 33.8% | 146.5 | 33.8% | -0.20 | 1.97 | 1.12 | 2.82 | — |
| — | 12.25 | 14.25 | 13.25 | +0.79 | 33.7% | 147 | 33.7% | -0.21 | 1.88 | 1.13 | 2.63 | — |
| — | 11.85 | 13.90 | 12.88 | +0.79 | 33.6% | 147.5 | 33.6% | -0.22 | 1.78 | 1.34 | 2.23 | — |
| — | 11.45 | 13.45 | 12.45 | +0.78 | 33.5% | 148 | 33.5% | -0.23 | 1.96 | 1.47 | 2.45 | — |
| — | 11.10 | 12.85 | 11.97 | +0.77 | 33.4% | 148.5 | 33.4% | -0.24 | 2.10 | 1.52 | 2.69 | — |
| — | 10.00 | 13.55 | 11.78 | +0.76 | 33.3% | 149 | 33.3% | -0.24 | 2.17 | 1.05 | 3.30 | — |
| — | 10.30 | 12.25 | 11.28 | +0.75 | 33.2% | 149.5 | 33.2% | -0.26 | 2.38 | 1.80 | 2.95 | — |
| — | 9.40 | 12.15 | 10.78 | +0.73 | 33.0% | 150 | 33.0% | -0.27 | 2.17 | 1.45 | 2.90 | — |
| — | 9.20 | 11.05 | 10.12 | +0.71 | 32.8% | 151 | 32.8% | -0.29 | 2.69 | 1.58 | 3.80 | — |
| — | 8.15 | 10.40 | 9.28 | +0.69 | 32.6% | 152 | 32.6% | -0.31 | 2.98 | 1.55 | 4.40 | — |
| — | 8.20 | 9.90 | 9.05 | +0.68 | 32.5% | 152.5 | 32.5% | -0.32 | 3.19 | 2.02 | 4.35 | — |
| — | 7.85 | 9.80 | 8.82 | +0.67 | 32.4% | 153 | 32.4% | -0.34 | 3.34 | 1.98 | 4.70 | — |
| — | 7.30 | 9.00 | 8.15 | +0.64 | 32.3% | 154 | 32.3% | -0.36 | 3.77 | 2.60 | 4.95 | — |
| — | 6.70 | 8.50 | 7.60 | +0.62 | 32.1% | 155 | 32.1% | -0.39 | 3.83 | 2.85 | 4.80 | — |
| — | 6.50 | 7.85 | 7.17 | +0.59 | 31.9% | 156 | 31.9% | -0.41 | 4.55 | 3.95 | 5.15 | — |
| — | 5.60 | 7.50 | 6.55 | +0.56 | 31.8% | 157 | 31.8% | -0.44 | 5.22 | 4.45 | 6.00 | — |
| — | 5.65 | 7.30 | 6.47 | +0.55 | 31.7% | 157.5 | 31.7% | -0.46 | 5.28 | 3.95 | 6.60 | — |
| — | 4.35 | 7.35 | 5.85 | +0.54 | 31.6% | 158 | 31.6% | -0.47 | 5.53 | 4.20 | 6.85 | — |
| — | 3.80 | 6.60 | 5.20 | +0.51 | 31.5% | 159 | 31.5% | -0.50 | 5.83 | 5.30 | 6.35 | — |
| — | 3.35 | 6.40 | 4.88 | +0.48 | 31.3% | 160 | 31.3% | -0.52 | 6.62 | 5.75 | 7.50 | — |
| — | 3.90 | 5.35 | 4.62 | +0.45 | 31.2% | 161 | 31.2% | -0.55 | 7.22 | 6.30 | 8.15 | — |
| — | 3.30 | 5.40 | 4.35 | +0.42 | 31.1% | 162 | 31.1% | -0.58 | 7.83 | 6.90 | 8.75 | — |
| — | 2.31 | 5.20 | 3.75 | +0.40 | 31.0% | 163 | 31.0% | -0.61 | 8.38 | 7.50 | 9.25 | — |
| — | 2.34 | 4.65 | 3.50 | +0.37 | 30.9% | 164 | 30.9% | -0.64 | 9.07 | 8.15 | 10.00 | — |
| — | 2.47 | 4.00 | 3.23 | +0.35 | 30.8% | 165 | 30.8% | -0.66 | 9.75 | 8.85 | 10.65 | — |
| — | 2.31 | 3.25 | 2.78 | +0.32 | 30.8% | 166 | 30.8% | -0.69 | 10.22 | 8.60 | 11.85 | — |
| — | 2.06 | 3.05 | 2.56 | +0.30 | 30.7% | 167 | 30.7% | -0.71 | 11.12 | 9.65 | 12.60 | — |
| — | 1.01 | 2.33 | 1.67 | +0.23 | 30.6% | 170 | 30.6% | -0.78 | 13.38 | 12.35 | 14.40 | — |
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.