Spot 159.48
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 00:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.60 | 17.75 | 16.18 | +0.89 | 30.1% | 144 | 30.1% | -0.11 | 0.84 | 0.37 | 1.32 | — |
| — | 13.75 | 17.40 | 15.57 | +0.88 | 29.9% | 145 | 29.9% | -0.12 | 0.92 | 0.64 | 1.19 | — |
| — | 12.85 | 16.20 | 14.53 | +0.86 | 29.7% | 146 | 29.7% | -0.14 | 1.12 | 0.78 | 1.47 | — |
| — | 12.20 | 15.65 | 13.93 | +0.85 | 29.5% | 147 | 29.5% | -0.16 | 1.28 | 0.99 | 1.58 | — |
| — | 11.20 | 14.55 | 12.88 | +0.83 | 29.4% | 148 | 29.4% | -0.17 | 1.47 | 0.87 | 2.07 | — |
| — | 10.40 | 13.80 | 12.10 | +0.81 | 29.2% | 149 | 29.2% | -0.19 | 1.67 | 1.08 | 2.26 | — |
| — | 10.25 | 13.00 | 11.62 | +0.79 | 29.0% | 150 | 29.0% | -0.21 | 2.02 | 1.59 | 2.45 | — |
| — | 9.50 | 12.00 | 10.75 | +0.77 | 28.9% | 151 | 28.9% | -0.23 | 2.02 | 1.20 | 2.85 | — |
| — | 8.15 | 11.65 | 9.90 | +0.74 | 28.8% | 152 | 28.8% | -0.26 | 2.23 | 1.72 | 2.75 | — |
| — | 8.05 | 10.80 | 9.43 | +0.72 | 28.7% | 153 | 28.7% | -0.29 | 2.89 | 1.98 | 3.80 | — |
| — | 7.40 | 10.05 | 8.72 | +0.69 | 28.5% | 154 | 28.5% | -0.31 | 2.75 | 2.45 | 3.05 | — |
| — | 7.50 | 9.05 | 8.28 | +0.67 | 28.4% | 155 | 28.4% | -0.34 | 3.12 | 2.83 | 3.40 | — |
| — | 6.15 | 9.40 | 7.78 | +0.64 | 28.4% | 156 | 28.4% | -0.37 | 3.38 | 2.82 | 3.95 | — |
| — | 5.40 | 7.45 | 6.42 | +0.61 | 28.3% | 157 | 28.3% | -0.40 | 3.61 | 2.92 | 4.30 | — |
| — | 5.00 | 7.65 | 6.33 | +0.58 | 28.2% | 158 | 28.2% | -0.43 | 4.47 | 4.15 | 4.80 | — |
| — | 4.50 | 6.05 | 5.28 | +0.55 | 28.1% | 159 | 28.1% | -0.45 | 4.45 | 3.85 | 5.05 | — |
| — | 5.05 | 5.50 | 5.28 | +0.52 | 28.1% | 160 | 28.1% | -0.49 | 5.50 | 5.30 | 5.70 | — |
| — | 4.60 | 5.80 | 5.20 | +0.49 | 28.1% | 161 | 28.1% | -0.52 | 5.50 | 4.85 | 6.15 | — |
| — | 3.10 | 4.85 | 3.98 | +0.46 | 28.0% | 162 | 28.0% | -0.55 | 6.80 | 5.70 | 7.90 | — |
| — | 3.55 | 4.15 | 3.85 | +0.43 | 28.0% | 163 | 28.0% | -0.58 | 7.40 | 6.35 | 8.45 | — |
| — | 3.50 | 3.90 | 3.70 | — | — | 164 | — | — | 8.07 | 7.05 | 9.10 | — |
| — | 3.15 | 3.55 | 3.35 | +0.37 | 28.0% | 165 | 28.0% | -0.64 | 8.53 | 7.30 | 9.75 | — |
| — | 2.83 | 3.05 | 2.94 | +0.35 | 28.0% | 166 | 28.0% | -0.66 | 9.22 | 8.00 | 10.45 | — |
| — | 2.49 | 2.87 | 2.68 | +0.32 | 28.0% | 167 | 28.0% | -0.69 | 10.28 | 8.75 | 11.80 | — |
| — | 1.88 | 2.90 | 2.39 | +0.29 | 28.0% | 168 | 28.0% | -0.72 | 10.68 | 9.50 | 11.85 | — |
| — | 1.12 | 2.60 | 1.86 | +0.27 | 28.0% | 169 | 28.0% | -0.74 | 11.28 | 9.95 | 12.60 | — |
| — | 1.29 | 2.28 | 1.78 | +0.25 | 28.1% | 170 | 28.1% | -0.77 | 12.15 | 10.70 | 13.60 | — |
| — | 0.84 | 2.31 | 1.57 | +0.23 | 28.1% | 171 | 28.1% | -0.79 | 12.85 | 11.50 | 14.20 | — |
| — | 0.78 | 2.01 | 1.40 | +0.21 | 28.2% | 172 | 28.2% | -0.81 | 13.68 | 12.35 | 15.00 | — |
| — | 0.78 | 1.80 | 1.29 | +0.19 | 28.2% | 173 | 28.2% | -0.83 | 14.62 | 13.20 | 16.05 | — |
| — | 0.53 | 1.56 | 1.04 | +0.17 | 28.3% | 174 | 28.3% | -0.85 | 15.40 | 14.05 | 16.75 | — |
| — | 0.69 | 1.37 | 1.03 | +0.15 | 28.3% | 175 | 28.3% | -0.86 | 16.40 | 15.20 | 17.60 | — |
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.