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 | |
| — | 14.80 | 16.50 | 15.65 | +0.97 | 33.9% | 144 | 33.9% | -0.02 | 0.15 | 0.01 | 0.29 | — |
| — | 13.80 | 15.00 | 14.40 | +0.97 | 33.1% | 145 | 33.1% | -0.03 | 0.11 | 0.03 | 0.19 | — |
| — | 12.85 | 14.40 | 13.62 | +0.96 | 32.4% | 146 | 32.4% | -0.04 | 0.10 | 0.01 | 0.20 | — |
| — | 11.35 | 13.45 | 12.40 | +0.95 | 31.7% | 147 | 31.7% | -0.05 | 0.20 | 0.10 | 0.30 | — |
| — | 11.40 | 13.00 | 12.20 | +0.95 | 31.4% | 147.5 | 31.4% | -0.05 | 0.24 | 0.09 | 0.40 | — |
| — | 10.30 | 12.50 | 11.40 | +0.94 | 31.1% | 148 | 31.1% | -0.06 | 0.20 | 0.16 | 0.23 | — |
| — | 10.50 | 12.10 | 11.30 | +0.94 | 30.8% | 148.5 | 30.8% | -0.06 | 0.16 | 0.01 | 0.31 | — |
| — | 9.75 | 11.60 | 10.68 | +0.93 | 30.6% | 149 | 30.6% | -0.07 | 0.23 | 0.16 | 0.31 | — |
| — | 8.95 | 11.35 | 10.15 | +0.92 | 30.3% | 149.5 | 30.3% | -0.08 | 0.21 | 0.12 | 0.31 | — |
| — | 8.95 | 9.95 | 9.45 | +0.91 | 30.1% | 150 | 30.1% | -0.09 | 0.48 | 0.30 | 0.67 | — |
| — | 8.25 | 9.75 | 9.00 | +0.89 | 29.6% | 151 | 29.6% | -0.11 | 0.44 | 0.01 | 0.87 | — |
| — | 6.70 | 8.95 | 7.83 | +0.86 | 29.2% | 152 | 29.2% | -0.14 | 0.67 | 0.38 | 0.95 | — |
| — | 6.70 | 8.50 | 7.60 | +0.84 | 29.1% | 152.5 | 29.1% | -0.16 | 0.78 | 0.49 | 1.06 | — |
| — | 5.20 | 7.75 | 6.47 | +0.83 | 28.9% | 153 | 28.9% | -0.17 | 0.74 | 0.30 | 1.19 | — |
| — | 5.00 | 7.35 | 6.17 | +0.79 | 28.6% | 154 | 28.6% | -0.21 | 0.97 | 0.79 | 1.16 | — |
| — | 4.70 | 5.95 | 5.33 | +0.75 | 28.4% | 155 | 28.4% | -0.25 | 1.20 | 1.05 | 1.35 | — |
| — | 3.40 | 5.50 | 4.45 | +0.70 | 28.3% | 156 | 28.3% | -0.30 | 1.70 | 1.18 | 2.21 | — |
| — | 3.35 | 5.15 | 4.25 | +0.65 | 28.1% | 157 | 28.1% | -0.35 | 1.71 | 1.57 | 1.85 | — |
| — | 3.30 | 4.45 | 3.88 | +0.62 | 28.1% | 157.5 | 28.1% | -0.38 | 1.91 | 1.79 | 2.02 | — |
| — | 2.75 | 4.60 | 3.67 | +0.60 | 28.0% | 158 | 28.0% | -0.41 | 2.10 | 2.00 | 2.21 | — |
| — | 2.48 | 3.15 | 2.81 | +0.54 | 28.0% | 159 | 28.0% | -0.46 | 2.51 | 2.38 | 2.64 | — |
| — | 2.17 | 2.60 | 2.38 | +0.48 | 28.0% | 160 | 28.0% | -0.52 | 3.00 | 2.86 | 3.15 | — |
| — | 1.78 | 2.16 | 1.97 | +0.43 | 27.9% | 161 | 27.9% | -0.58 | 3.77 | 2.89 | 4.65 | — |
| — | 1.17 | 1.82 | 1.50 | +0.37 | 27.9% | 162 | 27.9% | -0.63 | 4.38 | 4.05 | 4.70 | — |
| — | 1.08 | 1.61 | 1.34 | +0.34 | 27.9% | 162.5 | 27.9% | -0.66 | 4.72 | 4.25 | 5.20 | — |
| — | 0.93 | 1.94 | 1.44 | +0.32 | 28.0% | 163 | 28.0% | -0.68 | 5.17 | 4.60 | 5.75 | — |
| — | 0.56 | 1.59 | 1.07 | +0.27 | 28.0% | 164 | 28.0% | -0.73 | 5.85 | 5.40 | 6.30 | — |
| — | 0.56 | 1.39 | 0.97 | +0.23 | 28.0% | 165 | 28.0% | -0.78 | 6.60 | 5.90 | 7.30 | — |
| — | 0.43 | 1.13 | 0.78 | +0.19 | 28.1% | 166 | 28.1% | -0.82 | 7.45 | 6.30 | 8.60 | — |
| — | 0.01 | 1.07 | 0.54 | +0.16 | 28.1% | 167 | 28.1% | -0.85 | 8.25 | 7.25 | 9.25 | — |
| — | — | 0.65 | — | +0.13 | 28.2% | 168 | 28.2% | -0.88 | 9.30 | 8.30 | 10.30 | — |
| — | 0.20 | 0.67 | 0.43 | +0.10 | 28.3% | 169 | 28.3% | -0.91 | 9.88 | 8.60 | 11.15 | — |
| — | 0.14 | 0.48 | 0.31 | +0.08 | 28.3% | 170 | 28.3% | -0.93 | 10.82 | 9.95 | 11.70 | — |
| — | — | 0.42 | — | +0.06 | 28.4% | 171 | 28.4% | -0.95 | 12.00 | 10.90 | 13.10 | — |
| — | 0.03 | 0.35 | 0.19 | +0.05 | 28.5% | 172 | 28.5% | -0.96 | 12.95 | 11.40 | 14.50 | — |
| — | 0.02 | 0.22 | 0.12 | +0.04 | 28.6% | 173 | 28.6% | -0.98 | 13.93 | 12.85 | 15.00 | — |
| — | — | 0.28 | — | +0.03 | 28.7% | 174 | 28.7% | -0.99 | 14.62 | 13.80 | 15.45 | — |
| — | — | 0.26 | — | +0.02 | 28.8% | 175 | 28.8% | -0.99 | 16.07 | 15.15 | 17.00 | — |
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.