Spot 158.29
· 388 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.30 | 32.55 | 31.43 | +1.00 | 49.3% | 127 | 49.3% | +0.00 | — | — | 0.01 | — |
| — | 28.30 | 30.30 | 29.30 | +1.00 | 48.2% | 129 | 48.2% | +0.00 | — | — | 0.24 | — |
| — | 26.50 | 27.65 | 27.07 | +1.00 | 47.1% | 131 | 47.1% | +0.00 | — | — | 0.25 | — |
| — | 24.65 | 25.55 | 25.10 | +1.00 | 46.1% | 133 | 46.1% | +0.00 | — | — | 0.16 | — |
| — | 23.65 | 24.90 | 24.27 | +1.00 | 45.7% | 134 | 45.7% | +0.00 | — | — | 0.18 | — |
| — | 21.45 | 22.60 | 22.02 | +1.00 | 44.8% | 136 | 44.8% | +0.00 | — | — | 0.30 | — |
| — | 19.30 | 21.55 | 20.43 | +1.00 | 44.1% | 138 | 44.1% | +0.00 | — | — | 2.12 | — |
| — | 18.35 | 20.65 | 19.50 | +1.00 | 43.8% | 139 | 43.8% | +0.00 | — | — | 2.12 | — |
| — | 17.65 | 18.60 | 18.12 | +1.00 | 43.5% | 140 | 43.5% | +0.00 | — | — | 0.27 | — |
| — | 16.50 | 17.75 | 17.12 | +1.00 | 43.2% | 141 | 43.2% | +0.00 | — | — | 0.55 | — |
| — | 15.05 | 17.65 | 16.35 | +1.00 | 43.0% | 142 | 43.0% | +0.00 | — | — | 0.56 | — |
| — | 14.30 | 16.55 | 15.43 | +1.00 | 42.7% | 143 | 42.7% | -0.00 | — | — | 0.54 | — |
| — | 13.25 | 15.55 | 14.40 | +1.00 | 42.5% | 144 | 42.5% | -0.00 | — | — | 0.55 | — |
| — | 12.40 | 13.75 | 13.07 | +1.00 | 42.2% | 145 | 42.2% | -0.00 | — | — | 0.13 | — |
| — | 11.35 | 12.90 | 12.12 | +1.00 | 42.0% | 146 | 42.0% | -0.00 | — | — | 0.05 | — |
| — | 10.35 | 12.50 | 11.43 | +1.00 | 41.8% | 147 | 41.8% | -0.00 | — | — | 0.10 | — |
| — | 9.40 | 10.85 | 10.12 | +1.00 | 41.6% | 148 | 41.6% | -0.00 | — | — | 0.23 | — |
| — | 8.35 | 10.50 | 9.43 | +1.00 | 41.4% | 149 | 41.4% | -0.00 | — | — | 0.27 | — |
| — | 7.65 | 8.70 | 8.18 | +0.99 | 41.3% | 150 | 41.3% | -0.01 | — | — | 0.05 | — |
| — | 6.35 | 8.30 | 7.33 | +0.99 | 41.1% | 151 | 41.1% | -0.01 | — | — | 0.07 | — |
| — | 5.45 | 7.00 | 6.22 | +0.97 | 41.0% | 152 | 41.0% | -0.03 | 0.06 | 0.01 | 0.11 | — |
| — | 5.05 | 6.10 | 5.58 | +0.96 | 40.9% | 152.5 | 40.9% | -0.04 | — | — | 0.18 | — |
| — | 4.75 | 5.70 | 5.22 | +0.95 | 40.9% | 153 | 40.9% | -0.05 | 0.10 | 0.05 | 0.16 | — |
| — | 3.65 | 4.75 | 4.20 | +0.90 | 40.8% | 154 | 40.8% | -0.09 | 0.12 | 0.06 | 0.17 | — |
| — | 2.82 | 3.80 | 3.31 | +0.84 | 40.8% | 155 | 40.8% | -0.15 | 0.28 | 0.27 | 0.30 | — |
| — | 2.30 | 3.75 | 3.02 | +0.76 | 40.7% | 156 | 40.7% | -0.24 | 0.44 | 0.17 | 0.71 | — |
| — | 1.58 | 2.52 | 2.05 | +0.66 | 40.6% | 157 | 40.6% | -0.34 | 0.64 | 0.29 | 0.98 | — |
| — | 1.26 | 3.10 | 2.18 | +0.60 | 40.5% | 157.5 | 40.5% | -0.40 | 0.93 | 0.31 | 1.55 | — |
| — | 1.05 | 1.92 | 1.49 | +0.54 | 40.4% | 158 | 40.4% | -0.46 | 1.33 | 1.11 | 1.56 | — |
| — | 0.37 | 1.34 | 0.85 | +0.42 | 40.1% | 159 | 40.1% | -0.58 | 1.83 | 1.44 | 2.22 | — |
| — | 0.25 | 0.71 | 0.48 | +0.31 | 39.9% | 160 | 39.9% | -0.69 | 2.29 | 2.02 | 2.56 | — |
| — | 0.30 | 0.53 | 0.41 | +0.21 | 39.7% | 161 | 39.7% | -0.79 | 3.38 | 2.80 | 3.95 | — |
| — | 0.17 | 0.47 | 0.32 | +0.14 | 39.7% | 162 | 39.7% | -0.87 | 4.20 | 3.70 | 4.70 | — |
| — | — | 0.25 | — | +0.11 | 39.8% | 162.5 | 39.8% | -0.90 | 4.55 | 4.10 | 5.00 | — |
| — | 0.10 | 0.18 | 0.14 | +0.08 | 40.0% | 163 | 40.0% | -0.92 | 4.72 | 4.55 | 4.90 | — |
| — | 0.03 | 0.11 | 0.07 | +0.05 | 40.6% | 164 | 40.6% | -0.95 | 6.12 | 5.50 | 6.75 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 41.5% | 165 | 41.5% | -0.97 | 7.08 | 6.50 | 7.65 | — |
| — | — | 0.09 | — | +0.02 | 42.5% | 166 | 42.5% | -0.99 | 7.72 | 6.75 | 8.70 | — |
| — | — | 0.32 | — | +0.01 | 43.6% | 167 | 43.6% | -0.99 | 8.72 | 7.75 | 9.70 | — |
| — | — | 0.75 | — | +0.01 | 44.2% | 167.5 | 44.2% | -1.00 | 9.25 | 8.25 | 10.25 | — |
| — | — | 0.58 | — | +0.01 | 44.8% | 168 | 44.8% | -1.00 | 9.82 | 8.85 | 10.80 | — |
| — | — | 0.10 | — | +0.00 | 46.1% | 169 | 46.1% | -1.00 | 10.93 | 10.30 | 11.55 | — |
| — | — | 0.03 | — | +0.00 | 47.2% | 170 | 47.2% | -1.00 | 12.00 | 11.45 | 12.55 | — |
| — | — | 0.30 | — | +0.00 | 48.3% | 171 | 48.3% | -1.00 | 12.80 | 11.85 | 13.75 | — |
| — | — | 0.02 | — | +0.00 | 49.2% | 172 | 49.2% | -1.00 | 14.05 | 13.40 | 14.70 | — |
| — | — | 0.75 | — | +0.00 | 49.7% | 172.5 | 49.7% | -1.00 | 14.75 | 13.25 | 16.25 | — |
| — | — | 0.13 | — | +0.00 | 50.1% | 173 | 50.1% | -1.00 | 15.25 | 13.75 | 16.75 | — |
| — | — | 0.76 | — | +0.00 | 50.9% | 174 | 50.9% | -1.00 | 16.25 | 14.75 | 17.75 | — |
| — | — | 0.01 | — | +0.00 | 51.7% | 175 | 51.7% | -1.00 | 16.93 | 16.15 | 17.70 | — |
| — | — | 0.75 | — | +0.00 | 52.5% | 176 | 52.5% | -1.00 | 18.25 | 16.75 | 19.75 | — |
| — | — | 0.76 | — | +0.00 | 53.3% | 177 | 53.3% | -1.00 | 19.25 | 17.75 | 20.75 | — |
| — | — | 0.75 | — | +0.00 | 54.1% | 178 | 54.1% | -1.00 | 19.88 | 18.75 | 21.00 | — |
| — | — | 0.75 | — | +0.00 | 54.8% | 179 | 54.8% | -1.00 | 20.88 | 19.75 | 22.00 | — |
| — | — | 0.02 | — | +0.00 | 55.6% | 180 | 55.6% | -1.00 | 22.43 | 21.10 | 23.75 | — |
| — | — | 0.70 | — | +0.00 | 56.4% | 181 | 56.4% | -1.00 | 23.25 | 21.75 | 24.75 | — |
| — | — | 2.13 | — | +0.00 | 58.7% | 184 | 58.7% | -1.00 | 26.25 | 24.75 | 27.75 | — |
| — | — | 0.01 | — | +0.00 | 59.4% | 185 | 59.4% | -1.00 | 27.27 | 25.80 | 28.75 | — |
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.