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 | |
| — | 18.40 | 20.75 | 19.57 | +1.00 | 35.8% | 139 | 35.8% | -0.01 | — | — | 0.21 | — |
| — | 17.35 | 19.65 | 18.50 | +0.99 | 35.4% | 140 | 35.4% | -0.01 | — | — | 0.22 | — |
| — | 16.30 | 18.75 | 17.52 | +0.99 | 35.1% | 141 | 35.1% | -0.01 | — | — | 0.24 | — |
| — | 15.40 | 17.75 | 16.57 | +0.99 | 34.8% | 142 | 34.8% | -0.02 | — | — | 0.26 | — |
| — | 14.40 | 16.75 | 15.57 | +0.98 | 34.5% | 143 | 34.5% | -0.02 | — | — | 0.10 | — |
| — | 13.50 | 15.70 | 14.60 | +0.97 | 34.2% | 144 | 34.2% | -0.03 | — | — | 0.25 | — |
| — | 12.55 | 14.05 | 13.30 | +0.96 | 33.9% | 145 | 33.9% | -0.04 | — | — | 0.25 | — |
| — | 11.60 | 13.50 | 12.55 | +0.95 | 33.6% | 146 | 33.6% | -0.05 | 0.18 | 0.11 | 0.25 | — |
| — | 10.70 | 12.15 | 11.43 | +0.94 | 33.4% | 147 | 33.4% | -0.06 | — | — | 0.40 | — |
| — | 9.75 | 11.95 | 10.85 | +0.92 | 33.1% | 148 | 33.1% | -0.08 | 0.26 | 0.14 | 0.37 | — |
| — | 9.25 | 10.80 | 10.03 | +0.91 | 33.0% | 148.5 | 33.0% | -0.09 | 0.31 | 0.24 | 0.38 | — |
| — | 8.85 | 11.15 | 10.00 | +0.90 | 32.9% | 149 | 32.9% | -0.10 | 0.38 | 0.28 | 0.48 | — |
| — | 8.40 | 10.70 | 9.55 | +0.89 | 32.8% | 149.5 | 32.8% | -0.11 | 0.43 | 0.32 | 0.54 | — |
| — | 8.50 | 9.30 | 8.90 | +0.88 | 32.7% | 150 | 32.7% | -0.13 | 0.45 | 0.30 | 0.60 | — |
| — | 7.20 | 9.30 | 8.25 | +0.85 | 32.5% | 151 | 32.5% | -0.16 | 0.54 | 0.32 | 0.76 | — |
| — | 6.35 | 7.40 | 6.88 | +0.81 | 32.3% | 152 | 32.3% | -0.19 | 0.79 | 0.61 | 0.96 | — |
| — | 5.90 | 7.50 | 6.70 | +0.79 | 32.2% | 152.5 | 32.2% | -0.21 | 0.89 | 0.74 | 1.03 | — |
| — | 5.60 | 6.65 | 6.12 | +0.77 | 32.1% | 153 | 32.1% | -0.23 | 1.02 | 0.80 | 1.24 | — |
| — | 5.20 | 5.80 | 5.50 | +0.73 | 32.0% | 154 | 32.0% | -0.27 | 1.28 | 1.08 | 1.48 | — |
| — | 4.45 | 5.10 | 4.78 | +0.68 | 31.8% | 155 | 31.8% | -0.31 | 1.50 | 1.24 | 1.76 | — |
| — | 3.65 | 4.40 | 4.03 | +0.64 | 31.7% | 156 | 31.7% | -0.37 | 1.92 | 1.70 | 2.13 | — |
| — | 3.15 | 3.80 | 3.48 | +0.58 | 31.6% | 157 | 31.6% | -0.42 | 2.29 | 2.04 | 2.53 | — |
| — | 2.79 | 3.60 | 3.19 | +0.56 | 31.5% | 157.5 | 31.5% | -0.44 | 2.15 | 1.15 | 3.15 | — |
| — | 2.62 | 3.40 | 3.01 | +0.53 | 31.5% | 158 | 31.5% | -0.47 | 2.67 | 2.54 | 2.81 | — |
| — | 2.13 | 2.73 | 2.43 | +0.48 | 31.4% | 159 | 31.4% | -0.53 | 3.27 | 2.94 | 3.60 | — |
| — | 2.00 | 2.20 | 2.10 | +0.42 | 31.4% | 160 | 31.4% | -0.58 | 3.80 | 3.55 | 4.05 | — |
| — | 1.39 | 2.03 | 1.71 | +0.37 | 31.4% | 161 | 31.4% | -0.63 | 4.30 | 4.10 | 4.50 | — |
| — | 1.20 | 1.62 | 1.41 | +0.32 | 31.3% | 162 | 31.3% | -0.68 | 5.15 | 4.60 | 5.70 | — |
| — | 0.98 | 2.08 | 1.53 | +0.30 | 31.3% | 162.5 | 31.3% | -0.71 | 5.42 | 5.15 | 5.70 | — |
| — | 1.00 | 1.44 | 1.22 | +0.27 | 31.3% | 163 | 31.3% | -0.73 | 6.05 | 5.50 | 6.60 | — |
| — | 0.72 | 1.08 | 0.90 | +0.23 | 31.4% | 164 | 31.4% | -0.77 | 6.78 | 6.05 | 7.50 | — |
| — | 0.56 | 0.89 | 0.72 | +0.19 | 31.4% | 165 | 31.4% | -0.81 | 7.45 | 6.70 | 8.20 | — |
| — | 0.45 | 0.86 | 0.66 | +0.16 | 31.4% | 166 | 31.4% | -0.85 | 8.15 | 7.20 | 9.10 | — |
| — | 0.32 | 0.52 | 0.42 | +0.13 | 31.5% | 167 | 31.5% | -0.87 | 9.07 | 8.10 | 10.05 | — |
| — | 0.29 | 0.51 | 0.40 | +0.11 | 31.6% | 168 | 31.6% | -0.90 | 10.18 | 9.50 | 10.85 | — |
| — | 0.05 | 0.48 | 0.27 | +0.08 | 31.7% | 169 | 31.7% | -0.92 | 10.90 | 9.95 | 11.85 | — |
| — | 0.10 | 0.50 | 0.30 | +0.07 | 31.8% | 170 | 31.8% | -0.94 | 11.85 | 10.85 | 12.85 | — |
| — | — | 0.29 | — | +0.05 | 31.9% | 171 | 31.9% | -0.95 | 12.82 | 11.80 | 13.85 | — |
| — | — | 0.41 | — | +0.04 | 32.0% | 172 | 32.0% | -0.96 | 13.88 | 12.75 | 15.00 | — |
| — | — | 0.23 | — | +0.04 | 32.1% | 172.5 | 32.1% | -0.97 | 14.30 | 13.30 | 15.30 | — |
| — | — | 0.22 | — | +0.03 | 32.2% | 173 | 32.2% | -0.97 | 14.75 | 13.70 | 15.80 | — |
| — | — | 0.21 | — | +0.02 | 32.3% | 174 | 32.3% | -0.98 | 15.78 | 14.75 | 16.80 | — |
| — | — | 0.50 | — | +0.02 | 32.5% | 175 | 32.5% | -0.98 | 16.77 | 15.75 | 17.80 | — |
| — | — | 0.19 | — | +0.01 | 32.7% | 176 | 32.7% | -0.99 | 17.77 | 16.75 | 18.80 | — |
| — | — | 0.05 | — | +0.01 | 32.8% | 177 | 32.8% | -0.99 | 18.80 | 17.75 | 19.85 | — |
| — | — | 0.37 | — | +0.01 | 33.0% | 178 | 33.0% | -0.99 | 19.77 | 18.75 | 20.80 | — |
| — | — | 0.18 | — | +0.01 | 33.3% | 179 | 33.3% | -1.00 | 20.85 | 19.90 | 21.80 | — |
| — | — | 0.58 | — | +0.00 | 33.5% | 180 | 33.5% | -1.00 | 21.77 | 20.75 | 22.80 | — |
| — | — | 0.37 | — | +0.00 | 33.7% | 181 | 33.7% | -1.00 | 22.88 | 21.75 | 24.00 | — |
| — | — | 0.17 | — | +0.00 | 34.5% | 184 | 34.5% | -1.00 | 25.75 | 24.75 | 26.75 | — |
| — | — | 0.17 | — | +0.00 | 34.8% | 185 | 34.8% | -1.00 | 26.80 | 25.85 | 27.75 | — |
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.