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 | |
| — | 15.05 | 17.90 | 16.48 | +0.87 | 33.8% | 144 | 33.8% | -0.13 | 0.77 | 0.25 | 1.29 | — |
| — | 13.95 | 16.15 | 15.05 | +0.86 | 33.5% | 145 | 33.5% | -0.14 | 0.92 | 0.44 | 1.39 | — |
| — | 12.90 | 16.40 | 14.65 | +0.84 | 33.2% | 146 | 33.2% | -0.16 | 1.49 | 0.38 | 2.59 | — |
| — | 12.95 | 16.00 | 14.47 | +0.83 | 33.1% | 146.5 | 33.1% | -0.17 | 1.65 | 0.67 | 2.63 | — |
| — | 12.55 | 14.90 | 13.72 | +0.83 | 32.9% | 147 | 32.9% | -0.17 | 1.64 | 0.77 | 2.51 | — |
| — | 11.75 | 14.50 | 13.12 | +0.82 | 32.8% | 147.5 | 32.8% | -0.18 | 1.65 | 0.76 | 2.54 | — |
| — | 12.20 | 14.40 | 13.30 | +0.81 | 32.6% | 148 | 32.6% | -0.19 | 1.50 | 0.44 | 2.56 | — |
| — | 11.40 | 14.10 | 12.75 | +0.80 | 32.5% | 148.5 | 32.5% | -0.20 | 1.94 | 1.04 | 2.84 | — |
| — | 10.65 | 13.05 | 11.85 | +0.79 | 32.4% | 149 | 32.4% | -0.21 | 1.73 | 0.71 | 2.74 | — |
| — | 10.10 | 13.55 | 11.82 | +0.78 | 32.3% | 149.5 | 32.3% | -0.22 | 1.95 | 1.07 | 2.83 | — |
| — | 10.10 | 12.55 | 11.32 | +0.77 | 32.1% | 150 | 32.1% | -0.23 | 1.91 | 1.52 | 2.30 | — |
| — | 8.80 | 12.00 | 10.40 | +0.75 | 31.9% | 151 | 31.9% | -0.25 | 2.19 | 1.29 | 3.10 | — |
| — | 8.35 | 11.05 | 9.70 | +0.73 | 31.7% | 152 | 31.7% | -0.27 | 2.35 | 2.06 | 2.64 | — |
| — | 8.05 | 10.10 | 9.07 | +0.72 | 31.6% | 152.5 | 31.6% | -0.29 | 2.71 | 2.01 | 3.40 | — |
| — | 7.90 | 10.35 | 9.12 | +0.70 | 31.5% | 153 | 31.5% | -0.30 | 2.95 | 1.90 | 4.00 | — |
| — | 7.00 | 9.70 | 8.35 | +0.68 | 31.3% | 154 | 31.3% | -0.32 | 2.98 | 2.62 | 3.35 | — |
| — | 7.20 | 8.95 | 8.07 | +0.65 | 31.1% | 155 | 31.1% | -0.35 | 3.33 | 2.76 | 3.90 | — |
| — | 6.35 | 8.40 | 7.38 | +0.63 | 30.9% | 156 | 30.9% | -0.38 | 3.96 | 2.87 | 5.05 | — |
| — | 5.25 | 7.85 | 6.55 | +0.60 | 30.7% | 157 | 30.7% | -0.40 | 3.98 | 2.75 | 5.20 | — |
| — | 5.70 | 7.45 | 6.58 | +0.59 | 30.7% | 157.5 | 30.7% | -0.42 | 4.53 | 3.80 | 5.25 | — |
| — | 4.65 | 6.90 | 5.78 | +0.57 | 30.6% | 158 | 30.6% | -0.43 | 4.58 | 4.15 | 5.00 | — |
| — | 4.10 | 6.80 | 5.45 | +0.54 | 30.5% | 159 | 30.5% | -0.46 | 4.95 | 3.65 | 6.25 | — |
| — | 3.20 | 6.50 | 4.85 | +0.52 | 30.4% | 160 | 30.4% | -0.49 | 5.50 | 4.20 | 6.80 | — |
| — | 3.10 | 6.05 | 4.58 | +0.49 | 30.3% | 161 | 30.3% | -0.52 | 5.97 | 5.55 | 6.40 | — |
| — | 2.68 | 5.40 | 4.04 | +0.46 | 30.2% | 162 | 30.2% | -0.55 | 6.60 | 6.00 | 7.20 | — |
| — | 3.30 | 4.30 | 3.80 | +0.43 | 30.1% | 163 | 30.1% | -0.58 | 7.40 | 6.60 | 8.20 | — |
| — | 2.60 | 4.30 | 3.45 | +0.40 | 30.1% | 164 | 30.1% | -0.60 | 8.15 | 7.10 | 9.20 | — |
| — | 2.12 | 3.95 | 3.04 | +0.37 | 30.0% | 165 | 30.0% | -0.63 | 8.45 | 7.05 | 9.85 | — |
| — | 2.00 | 3.80 | 2.90 | +0.35 | 30.0% | 166 | 30.0% | -0.66 | 9.25 | 7.95 | 10.55 | — |
| — | 1.72 | 3.05 | 2.38 | +0.32 | 30.0% | 167 | 30.0% | -0.69 | 10.07 | 8.70 | 11.45 | — |
| — | — | — | — | — | — | 168 | — | — | — | — | — | — |
| — | — | — | — | — | — | 169 | — | — | — | — | — | — |
| — | 1.27 | 2.45 | 1.86 | +0.25 | 30.0% | 170 | 30.0% | -0.76 | 12.32 | 11.35 | 13.30 | — |
| — | — | — | — | — | — | 171 | — | — | — | — | — | — |
| — | — | — | — | — | — | 172 | — | — | — | — | — | — |
| — | — | — | — | — | — | 172.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 173 | — | — | — | — | — | — |
| — | 0.49 | 1.45 | 0.97 | +0.16 | 30.3% | 175 | 30.3% | -0.86 | 16.32 | 14.85 | 17.80 | — |
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.