Spot 159.39
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 14:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.65 | 16.20 | 15.43 | +1.00 | 44.3% | 144 | 44.3% | -0.00 | — | — | 0.23 | — |
| — | 13.55 | 14.95 | 14.25 | +1.00 | 43.2% | 145 | 43.2% | -0.00 | — | — | 0.03 | — |
| — | 12.70 | 14.20 | 13.45 | +1.00 | 42.1% | 146 | 42.1% | -0.00 | — | — | 0.03 | — |
| — | 11.05 | 13.65 | 12.35 | +1.00 | 41.0% | 147 | 41.0% | -0.00 | — | — | 0.10 | — |
| — | 11.15 | 12.70 | 11.93 | +1.00 | 40.5% | 147.5 | 40.5% | -0.00 | — | — | 0.13 | — |
| — | 10.70 | 12.25 | 11.47 | +0.99 | 40.1% | 148 | 40.1% | -0.01 | — | — | 0.41 | — |
| — | 10.15 | 11.85 | 11.00 | +0.99 | 39.6% | 148.5 | 39.6% | -0.01 | — | — | 0.24 | — |
| — | 9.05 | 11.70 | 10.38 | +0.99 | 39.2% | 149 | 39.2% | -0.01 | — | — | 0.27 | — |
| — | 9.15 | 10.85 | 10.00 | +0.99 | 38.8% | 149.5 | 38.8% | -0.01 | — | — | 0.09 | — |
| — | 8.10 | 10.20 | 9.15 | +0.98 | 38.4% | 150 | 38.4% | -0.01 | — | — | 0.10 | — |
| — | 7.10 | 9.65 | 8.38 | +0.98 | 37.6% | 151 | 37.6% | -0.02 | — | — | 0.08 | — |
| — | 6.15 | 8.70 | 7.42 | +0.96 | 36.9% | 152 | 36.9% | -0.04 | 0.12 | 0.02 | 0.23 | — |
| — | 6.30 | 7.70 | 7.00 | +0.95 | 36.6% | 152.5 | 36.6% | -0.05 | — | — | 0.40 | — |
| — | 5.80 | 6.80 | 6.30 | +0.94 | 36.3% | 153 | 36.3% | -0.06 | 0.07 | 0.01 | 0.12 | — |
| — | 4.85 | 6.00 | 5.42 | +0.91 | 35.7% | 154 | 35.7% | -0.09 | 0.14 | 0.07 | 0.20 | — |
| — | 2.67 | 6.30 | 4.49 | +0.86 | 35.2% | 155 | 35.2% | -0.14 | 0.25 | 0.15 | 0.35 | — |
| — | 2.48 | 4.70 | 3.59 | +0.81 | 34.9% | 156 | 34.9% | -0.20 | 0.52 | 0.35 | 0.68 | — |
| — | 2.17 | 3.55 | 2.86 | +0.73 | 34.7% | 157 | 34.7% | -0.27 | 0.88 | 0.27 | 1.49 | — |
| — | 1.69 | 3.60 | 2.65 | +0.69 | 34.6% | 157.5 | 34.6% | -0.31 | 0.91 | 0.16 | 1.65 | — |
| — | 1.80 | 2.57 | 2.19 | +0.64 | 34.6% | 158 | 34.6% | -0.36 | 1.38 | 0.75 | 2.01 | — |
| — | 1.07 | 2.06 | 1.56 | +0.55 | 34.6% | 159 | 34.6% | -0.45 | 1.43 | 1.20 | 1.65 | — |
| — | 0.72 | 1.61 | 1.17 | +0.45 | 34.7% | 160 | 34.7% | -0.55 | 2.04 | 1.80 | 2.28 | — |
| — | 0.51 | 1.33 | 0.92 | +0.35 | 34.8% | 161 | 34.8% | -0.65 | 2.62 | 2.00 | 3.25 | — |
| — | 0.32 | 1.15 | 0.73 | +0.27 | 35.0% | 162 | 35.0% | -0.73 | 3.43 | 2.91 | 3.95 | — |
| — | — | 0.97 | — | +0.24 | 35.1% | 162.5 | 35.1% | -0.77 | 3.77 | 3.10 | 4.45 | — |
| — | 0.07 | 0.82 | 0.45 | +0.20 | 35.2% | 163 | 35.2% | -0.80 | 4.17 | 3.50 | 4.85 | — |
| — | 0.03 | 0.90 | 0.47 | +0.14 | 35.5% | 164 | 35.5% | -0.86 | 5.12 | 4.55 | 5.70 | — |
| — | 0.01 | 0.39 | 0.20 | +0.10 | 35.8% | 165 | 35.8% | -0.90 | 6.00 | 5.50 | 6.50 | — |
| — | — | 0.20 | — | +0.07 | 36.1% | 166 | 36.1% | -0.94 | 6.80 | 6.20 | 7.40 | — |
| — | — | 0.18 | — | +0.04 | 36.5% | 167 | 36.5% | -0.96 | 7.58 | 6.40 | 8.75 | — |
| — | — | 0.24 | — | +0.03 | 36.7% | 167.5 | 36.7% | -0.97 | 8.15 | 7.40 | 8.90 | — |
| — | — | 0.21 | — | +0.03 | 36.9% | 168 | 36.9% | -0.98 | 9.03 | 7.45 | 10.60 | — |
| — | — | 0.20 | — | +0.02 | 37.4% | 169 | 37.4% | -0.99 | 9.70 | 8.40 | 11.00 | — |
| — | — | 0.22 | — | +0.01 | 37.9% | 170 | 37.9% | -0.99 | 10.43 | 9.35 | 11.50 | — |
| — | — | 0.58 | — | +0.01 | 38.5% | 171 | 38.5% | -1.00 | 11.68 | 10.90 | 12.45 | — |
| — | — | 0.58 | — | +0.00 | 39.1% | 172.5 | 39.1% | -1.00 | 13.03 | 11.55 | 14.50 | — |
| — | — | 0.57 | — | +0.00 | 39.8% | 174 | 39.8% | -1.00 | 14.68 | 13.35 | 16.00 | — |
| — | — | 0.37 | — | +0.00 | 40.2% | 175 | 40.2% | -1.00 | 15.60 | 14.60 | 16.60 | — |
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.