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 | |
| — | 14.05 | 16.50 | 15.28 | +0.99 | 42.8% | 144 | 42.8% | -0.01 | 0.12 | 0.01 | 0.23 | — |
| — | 13.25 | 15.80 | 14.53 | +0.99 | 41.4% | 145 | 41.4% | -0.01 | — | — | 0.23 | — |
| — | 12.25 | 14.55 | 13.40 | +0.98 | 40.0% | 146 | 40.0% | -0.02 | — | — | 0.11 | — |
| — | 11.25 | 13.55 | 12.40 | +0.98 | 38.8% | 147 | 38.8% | -0.02 | — | — | 0.31 | — |
| — | 10.75 | 13.35 | 12.05 | +0.98 | 38.2% | 147.5 | 38.2% | -0.02 | — | — | 0.27 | — |
| — | 9.95 | 12.60 | 11.28 | +0.97 | 37.6% | 148 | 37.6% | -0.03 | — | — | 0.31 | — |
| — | 9.80 | 12.15 | 10.97 | +0.97 | 37.1% | 148.5 | 37.1% | -0.03 | — | — | 0.22 | — |
| — | 9.30 | 11.85 | 10.57 | +0.97 | 36.6% | 149 | 36.6% | -0.03 | 0.05 | 0.02 | 0.08 | — |
| — | 8.50 | 11.50 | 10.00 | +0.96 | 36.2% | 149.5 | 36.2% | -0.04 | — | — | 0.31 | — |
| — | 8.05 | 11.45 | 9.75 | +0.95 | 35.8% | 150 | 35.8% | -0.05 | 0.15 | 0.05 | 0.25 | — |
| — | 7.40 | 8.80 | 8.10 | +0.94 | 35.1% | 151 | 35.1% | -0.06 | — | — | 0.31 | — |
| — | 6.45 | 8.85 | 7.65 | +0.91 | 34.5% | 152 | 34.5% | -0.09 | 0.28 | 0.14 | 0.41 | — |
| — | 5.85 | 8.30 | 7.08 | +0.90 | 34.2% | 152.5 | 34.2% | -0.10 | — | — | 0.56 | — |
| — | 5.25 | 8.10 | 6.67 | +0.89 | 34.0% | 153 | 34.0% | -0.11 | 0.37 | 0.07 | 0.67 | — |
| — | 3.95 | 6.85 | 5.40 | +0.85 | 33.6% | 154 | 33.6% | -0.15 | 0.60 | 0.28 | 0.93 | — |
| — | 4.75 | 5.30 | 5.03 | +0.80 | 33.4% | 155 | 33.4% | -0.20 | 0.66 | 0.50 | 0.82 | — |
| — | 2.92 | 5.05 | 3.98 | +0.75 | 33.2% | 156 | 33.2% | -0.25 | 0.85 | 0.32 | 1.38 | — |
| — | 2.69 | 4.75 | 3.72 | +0.69 | 33.1% | 157 | 33.1% | -0.31 | 1.53 | 0.92 | 2.15 | — |
| — | 1.83 | 4.45 | 3.14 | +0.66 | 33.0% | 157.5 | 33.0% | -0.35 | 1.47 | 0.90 | 2.04 | — |
| — | 1.92 | 4.90 | 3.41 | +0.62 | 33.0% | 158 | 33.0% | -0.38 | 1.34 | 1.08 | 1.60 | — |
| — | 1.75 | 2.67 | 2.21 | +0.55 | 33.0% | 159 | 33.0% | -0.45 | 1.75 | 1.38 | 2.13 | — |
| — | 1.69 | 2.10 | 1.90 | +0.48 | 33.0% | 160 | 33.0% | -0.52 | 2.54 | 1.78 | 3.30 | — |
| — | 0.86 | 1.92 | 1.39 | +0.41 | 33.1% | 161 | 33.1% | -0.59 | 3.48 | 2.67 | 4.30 | — |
| — | 0.76 | 1.39 | 1.07 | +0.34 | 33.1% | 162 | 33.1% | -0.66 | 3.77 | 2.48 | 5.05 | — |
| — | 0.05 | 1.64 | 0.84 | +0.31 | 33.1% | 162.5 | 33.1% | -0.69 | 4.08 | 2.86 | 5.30 | — |
| — | 0.44 | 1.00 | 0.72 | +0.28 | 33.2% | 163 | 33.2% | -0.73 | 4.35 | 3.05 | 5.65 | — |
| — | 0.01 | 0.70 | 0.35 | +0.22 | 33.2% | 164 | 33.2% | -0.78 | 5.22 | 4.00 | 6.45 | — |
| — | 0.02 | 0.75 | 0.39 | +0.17 | 33.3% | 165 | 33.3% | -0.83 | 5.95 | 4.65 | 7.25 | — |
| — | 0.03 | 0.94 | 0.48 | +0.13 | 33.4% | 166 | 33.4% | -0.87 | 6.90 | 5.70 | 8.10 | — |
| — | — | 0.56 | — | +0.10 | 33.4% | 167 | 33.4% | -0.90 | 7.83 | 6.65 | 9.00 | — |
| — | 0.05 | 0.55 | 0.30 | +0.07 | 33.5% | 168 | 33.5% | -0.93 | 8.82 | 7.70 | 9.95 | — |
| — | — | 0.18 | — | +0.05 | 33.6% | 169 | 33.6% | -0.95 | 9.80 | 8.70 | 10.90 | — |
| — | 0.01 | 0.30 | 0.15 | +0.04 | 33.6% | 170 | 33.6% | -0.97 | 11.20 | 10.00 | 12.40 | — |
| — | — | 0.60 | — | +0.03 | 33.7% | 171 | 33.7% | -0.98 | 12.05 | 10.70 | 13.40 | — |
| — | — | 0.40 | — | +0.02 | 33.7% | 172 | 33.7% | -0.99 | 12.93 | 12.00 | 13.85 | — |
| — | — | 0.06 | — | +0.01 | 33.8% | 173 | 33.8% | -1.00 | 13.88 | 12.90 | 14.85 | — |
| — | — | 0.19 | — | +0.01 | 33.8% | 174 | 33.8% | -1.00 | 14.93 | 13.45 | 16.40 | — |
| — | — | 0.23 | — | +0.00 | 33.9% | 175 | 33.9% | -1.00 | 15.90 | 14.65 | 17.15 | — |
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.