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 | |
| — | 18.50 | 21.25 | 19.88 | +0.91 | 33.6% | 140 | 33.6% | -0.09 | 0.56 | 0.45 | 0.67 | — |
| — | 17.70 | 20.35 | 19.02 | +0.90 | 33.4% | 141 | 33.4% | -0.10 | 0.83 | 0.60 | 1.06 | — |
| — | 16.45 | 19.50 | 17.98 | +0.89 | 33.1% | 142 | 33.1% | -0.11 | 0.83 | 0.56 | 1.10 | — |
| — | 15.60 | 17.45 | 16.52 | +0.88 | 32.9% | 143 | 32.9% | -0.12 | 0.99 | 0.67 | 1.31 | — |
| — | 14.75 | 17.70 | 16.23 | +0.87 | 32.6% | 144 | 32.6% | -0.13 | 0.98 | 0.61 | 1.36 | — |
| — | 14.00 | 15.40 | 14.70 | +0.85 | 32.4% | 145 | 32.4% | -0.15 | 1.19 | 0.98 | 1.40 | — |
| — | 13.10 | 15.40 | 14.25 | +0.83 | 32.2% | 146 | 32.2% | -0.17 | 1.54 | 1.14 | 1.95 | — |
| — | 12.55 | 15.15 | 13.85 | +0.82 | 32.0% | 147 | 32.0% | -0.18 | 1.60 | 1.30 | 1.91 | — |
| — | 11.70 | 14.40 | 13.05 | +0.79 | 31.8% | 148 | 31.8% | -0.21 | 1.80 | 1.55 | 2.06 | — |
| — | 10.80 | 13.10 | 11.95 | +0.77 | 31.7% | 149 | 31.7% | -0.23 | 2.00 | 1.78 | 2.21 | — |
| — | 10.60 | 12.10 | 11.35 | +0.75 | 31.5% | 150 | 31.5% | -0.25 | 2.13 | 1.91 | 2.35 | — |
| — | 9.35 | 10.45 | 9.90 | +0.73 | 31.4% | 151 | 31.4% | -0.27 | 2.59 | 2.24 | 2.94 | — |
| — | 8.70 | 9.80 | 9.25 | +0.70 | 31.2% | 152 | 31.2% | -0.30 | 2.80 | 2.65 | 2.95 | — |
| — | 8.00 | 9.35 | 8.68 | +0.68 | 31.1% | 153 | 31.1% | -0.32 | 3.41 | 2.77 | 4.05 | — |
| — | 7.40 | 9.50 | 8.45 | +0.65 | 31.0% | 154 | 31.0% | -0.35 | 3.52 | 3.30 | 3.75 | — |
| — | 7.40 | 7.70 | 7.55 | +0.62 | 30.9% | 155 | 30.9% | -0.38 | 3.80 | 3.60 | 4.00 | — |
| — | 6.40 | 7.55 | 6.97 | +0.60 | 30.8% | 156 | 30.8% | -0.41 | 4.28 | 4.00 | 4.55 | — |
| 16 | 5.95 | 6.75 | 6.35 | +0.57 | 30.7% | 157 | 30.7% | -0.44 | 4.80 | 4.55 | 5.05 | — |
| — | 5.45 | 6.60 | 6.03 | +0.54 | 30.6% | 158 | 30.6% | -0.47 | 5.42 | 4.85 | 6.00 | — |
| — | 4.80 | 5.50 | 5.15 | +0.51 | 30.5% | 159 | 30.5% | -0.50 | 5.83 | 5.45 | 6.20 | — |
| — | 4.55 | 5.40 | 4.97 | +0.48 | 30.4% | 160 | 30.4% | -0.53 | 6.70 | 5.70 | 7.70 | — |
| — | 4.05 | 5.50 | 4.78 | +0.45 | 30.4% | 161 | 30.4% | -0.56 | 6.88 | 6.50 | 7.25 | — |
| — | 3.40 | 4.55 | 3.98 | +0.42 | 30.3% | 162 | 30.3% | -0.58 | 7.55 | 6.15 | 8.95 | — |
| — | 3.05 | 4.10 | 3.58 | +0.39 | 30.3% | 163 | 30.3% | -0.61 | 7.67 | 6.80 | 8.55 | — |
| — | 2.65 | 3.80 | 3.23 | +0.37 | 30.2% | 164 | 30.2% | -0.64 | 8.35 | 7.45 | 9.25 | — |
| — | 2.66 | 3.15 | 2.90 | +0.34 | 30.2% | 165 | 30.2% | -0.67 | 9.57 | 9.00 | 10.15 | — |
| — | 2.11 | 3.60 | 2.85 | +0.31 | 30.2% | 166 | 30.2% | -0.70 | 10.07 | 9.50 | 10.65 | — |
| — | 2.10 | 2.57 | 2.33 | +0.29 | 30.2% | 167 | 30.2% | -0.72 | 11.38 | 10.40 | 12.35 | — |
| — | 2.00 | 2.35 | 2.17 | +0.27 | 30.1% | 168 | 30.1% | -0.74 | 11.95 | 10.60 | 13.30 | — |
| — | 1.68 | 2.15 | 1.92 | +0.24 | 30.1% | 169 | 30.1% | -0.77 | 12.47 | 11.15 | 13.80 | — |
| — | 1.28 | 1.90 | 1.59 | +0.22 | 30.1% | 170 | 30.1% | -0.79 | 13.75 | 12.65 | 14.85 | — |
| — | 0.88 | 1.98 | 1.43 | +0.20 | 30.1% | 171 | 30.1% | -0.81 | 14.18 | 12.75 | 15.60 | — |
| — | 0.89 | 1.50 | 1.20 | +0.18 | 30.1% | 172 | 30.1% | -0.83 | 14.62 | 13.85 | 15.40 | — |
| — | 0.61 | 1.67 | 1.14 | +0.17 | 30.1% | 173 | 30.1% | -0.85 | 15.40 | 14.45 | 16.35 | — |
| — | 0.70 | 1.33 | 1.01 | +0.15 | 30.2% | 174 | 30.2% | -0.87 | 16.80 | 15.30 | 18.30 | — |
| — | 0.67 | 1.11 | 0.89 | +0.13 | 30.2% | 175 | 30.2% | -0.88 | 17.75 | 16.25 | 19.25 | — |
| — | 0.32 | 1.14 | 0.73 | +0.12 | 30.2% | 176 | 30.2% | -0.90 | 18.12 | 17.10 | 19.15 | — |
| — | 0.30 | 1.26 | 0.78 | +0.11 | 30.2% | 177 | 30.2% | -0.91 | 19.52 | 17.95 | 21.10 | — |
| — | 0.24 | 1.18 | 0.71 | +0.10 | 30.3% | 178 | 30.3% | -0.92 | 20.00 | 18.95 | 21.05 | — |
| — | 0.17 | 0.74 | 0.46 | +0.09 | 30.3% | 179 | 30.3% | -0.93 | 21.43 | 19.85 | 23.00 | — |
| — | 0.27 | 0.53 | 0.40 | +0.08 | 30.3% | 180 | 30.3% | -0.94 | 22.57 | 21.45 | 23.70 | — |
| — | 0.11 | 0.63 | 0.37 | +0.07 | 30.4% | 181 | 30.4% | -0.95 | 23.18 | 21.80 | 24.55 | — |
| — | 0.02 | 0.54 | 0.28 | +0.05 | 30.5% | 184 | 30.5% | -0.97 | 25.90 | 23.90 | 27.90 | — |
| — | 0.01 | 0.24 | 0.12 | +0.04 | 30.6% | 185 | 30.6% | -0.98 | 27.12 | 25.40 | 28.85 | — |
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.