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 | |
| — | 13.70 | 17.25 | 15.47 | +0.97 | 32.4% | 144 | 32.4% | -0.03 | — | — | 0.31 | — |
| — | 13.40 | 15.90 | 14.65 | +0.96 | 32.1% | 145 | 32.1% | -0.04 | — | — | 0.31 | — |
| — | 12.00 | 15.75 | 13.88 | +0.95 | 31.8% | 146 | 31.8% | -0.05 | — | — | 0.31 | — |
| — | 11.50 | 13.85 | 12.68 | +0.94 | 31.5% | 147 | 31.5% | -0.06 | 0.15 | 0.01 | 0.30 | — |
| — | 9.85 | 13.10 | 11.47 | +0.92 | 31.2% | 148 | 31.2% | -0.08 | 0.24 | 0.17 | 0.31 | — |
| — | 9.50 | 12.85 | 11.18 | +0.91 | 31.0% | 149 | 31.0% | -0.09 | 0.47 | 0.33 | 0.60 | — |
| — | 8.75 | 11.40 | 10.07 | +0.89 | 30.8% | 150 | 30.8% | -0.11 | 0.46 | 0.01 | 0.91 | — |
| — | 7.90 | 10.55 | 9.22 | +0.86 | 30.6% | 151 | 30.6% | -0.14 | 0.63 | 0.32 | 0.94 | — |
| — | 7.05 | 9.70 | 8.38 | +0.83 | 30.4% | 152 | 30.4% | -0.17 | 0.77 | 0.10 | 1.43 | — |
| — | 6.00 | 9.30 | 7.65 | +0.82 | 30.3% | 152.5 | 30.3% | -0.18 | 0.99 | 0.10 | 1.88 | — |
| — | 5.65 | 9.05 | 7.35 | +0.80 | 30.3% | 153 | 30.3% | -0.20 | 0.94 | 0.36 | 1.51 | — |
| — | 5.45 | 8.10 | 6.78 | +0.77 | 30.2% | 154 | 30.2% | -0.24 | 1.25 | 0.39 | 2.11 | — |
| — | 4.40 | 7.25 | 5.83 | +0.73 | 30.1% | 155 | 30.1% | -0.27 | 1.30 | 0.98 | 1.63 | — |
| — | 3.90 | 6.65 | 5.28 | +0.68 | 30.0% | 156 | 30.0% | -0.32 | 1.75 | 1.18 | 2.33 | — |
| — | 3.30 | 6.05 | 4.67 | +0.64 | 29.9% | 157 | 29.9% | -0.36 | 2.21 | 1.49 | 2.94 | — |
| — | 3.10 | 4.75 | 3.92 | +0.62 | 29.9% | 157.5 | 29.9% | -0.39 | 2.31 | 1.71 | 2.91 | — |
| — | 3.15 | 5.10 | 4.12 | +0.59 | 29.9% | 158 | 29.9% | -0.41 | 2.44 | 1.43 | 3.45 | — |
| — | 2.86 | 3.80 | 3.33 | +0.55 | 29.8% | 159 | 29.8% | -0.46 | 3.14 | 2.33 | 3.95 | — |
| — | 2.39 | 3.60 | 3.00 | +0.50 | 29.8% | 160 | 29.8% | -0.51 | 4.03 | 3.20 | 4.85 | — |
| — | 1.98 | 3.55 | 2.77 | +0.45 | 29.8% | 161 | 29.8% | -0.55 | 4.45 | 3.45 | 5.45 | — |
| — | 1.61 | 2.57 | 2.09 | +0.40 | 29.8% | 162 | 29.8% | -0.60 | 5.17 | 3.80 | 6.55 | — |
| — | 1.19 | 2.55 | 1.87 | +0.38 | 29.8% | 162.5 | 29.8% | -0.62 | 5.12 | 3.65 | 6.60 | — |
| — | 1.29 | 2.14 | 1.72 | +0.36 | 29.8% | 163 | 29.8% | -0.65 | 5.22 | 3.80 | 6.65 | — |
| — | 0.58 | 2.04 | 1.31 | +0.31 | 29.8% | 164 | 29.8% | -0.69 | 5.97 | 4.60 | 7.35 | — |
| — | 1.10 | 1.91 | 1.50 | +0.27 | 29.9% | 165 | 29.9% | -0.73 | 6.72 | 5.40 | 8.05 | — |
| — | 0.32 | 1.70 | 1.01 | +0.24 | 30.0% | 166 | 30.0% | -0.77 | 7.72 | 6.40 | 9.05 | — |
| — | 0.34 | 1.29 | 0.81 | +0.20 | 30.0% | 167 | 30.0% | -0.80 | 8.60 | 6.90 | 10.30 | — |
| — | 0.13 | 1.45 | 0.79 | +0.19 | 30.1% | 167.5 | 30.1% | -0.82 | 9.03 | 7.35 | 10.70 | — |
| — | 0.01 | 1.05 | 0.53 | +0.17 | 30.1% | 168 | 30.1% | -0.84 | 9.28 | 8.05 | 10.50 | — |
| — | — | 1.00 | — | +0.15 | 30.2% | 169 | 30.2% | -0.86 | 10.30 | 9.25 | 11.35 | — |
| — | — | 0.50 | — | +0.12 | 30.3% | 170 | 30.3% | -0.89 | 11.20 | 9.55 | 12.85 | — |
| — | — | 0.68 | — | +0.10 | 30.4% | 171 | 30.4% | -0.91 | 12.12 | 11.20 | 13.05 | — |
| — | 0.04 | 0.57 | 0.30 | +0.08 | 30.6% | 172 | 30.6% | -0.93 | 13.07 | 12.10 | 14.05 | — |
| — | — | 0.55 | — | +0.08 | 30.7% | 172.5 | 30.7% | -0.93 | 13.55 | 11.90 | 15.20 | — |
| — | — | 0.53 | — | +0.07 | 30.7% | 173 | 30.7% | -0.94 | 13.88 | 12.75 | 15.00 | — |
| — | — | 0.50 | — | +0.06 | 30.9% | 174 | 30.9% | -0.96 | 14.97 | 13.80 | 16.15 | — |
| — | — | 0.47 | — | +0.05 | 31.1% | 175 | 31.1% | -0.97 | 16.12 | 14.70 | 17.55 | — |
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.