Spot 158.26
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 03:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.30 | 20.60 | 19.45 | +1.00 | 39.9% | 139 | 39.9% | -0.00 | — | — | 0.17 | — |
| — | 17.20 | 19.80 | 18.50 | +1.00 | 39.5% | 140 | 39.5% | -0.00 | — | — | 0.18 | — |
| — | 16.35 | 18.65 | 17.50 | +1.00 | 39.2% | 141 | 39.2% | -0.00 | — | — | 0.05 | — |
| — | 15.45 | 17.10 | 16.27 | +1.00 | 38.9% | 142 | 38.9% | -0.00 | — | — | 0.26 | — |
| — | 14.50 | 15.90 | 15.20 | +0.99 | 38.5% | 143 | 38.5% | -0.01 | — | — | 0.10 | — |
| — | 13.65 | 14.55 | 14.10 | +0.99 | 38.2% | 144 | 38.2% | -0.01 | — | — | 0.25 | — |
| — | 12.75 | 13.55 | 13.15 | +0.99 | 37.9% | 145 | 37.9% | -0.01 | — | — | 0.05 | — |
| — | 11.80 | 12.55 | 12.18 | +0.98 | 37.5% | 146 | 37.5% | -0.02 | — | — | 0.11 | — |
| — | 11.00 | 11.70 | 11.35 | +0.97 | 37.2% | 147 | 37.2% | -0.03 | 0.09 | 0.05 | 0.12 | — |
| — | 9.40 | 10.80 | 10.10 | +0.96 | 36.9% | 148 | 36.9% | -0.04 | 0.07 | 0.01 | 0.14 | — |
| — | 9.05 | 10.25 | 9.65 | +0.95 | 36.7% | 148.5 | 36.7% | -0.05 | 0.14 | 0.04 | 0.24 | — |
| — | 8.60 | 10.85 | 9.72 | +0.95 | 36.5% | 149 | 36.5% | -0.05 | 0.23 | 0.07 | 0.38 | — |
| — | 8.10 | 10.35 | 9.22 | +0.94 | 36.3% | 149.5 | 36.3% | -0.06 | 0.17 | 0.01 | 0.34 | — |
| — | 8.10 | 9.00 | 8.55 | +0.93 | 36.2% | 150 | 36.2% | -0.07 | 0.20 | 0.14 | 0.25 | — |
| — | 6.70 | 9.00 | 7.85 | +0.90 | 35.8% | 151 | 35.8% | -0.10 | 0.28 | 0.19 | 0.38 | — |
| — | 6.20 | 7.00 | 6.60 | +0.87 | 35.5% | 152 | 35.5% | -0.13 | 0.47 | 0.32 | 0.62 | — |
| — | 5.80 | 6.60 | 6.20 | +0.85 | 35.3% | 152.5 | 35.3% | -0.15 | 0.49 | 0.39 | 0.60 | — |
| — | 5.10 | 6.35 | 5.72 | +0.83 | 35.2% | 153 | 35.2% | -0.17 | 0.55 | 0.39 | 0.71 | — |
| — | 4.85 | 5.30 | 5.08 | +0.78 | 34.9% | 154 | 34.9% | -0.22 | 0.69 | 0.57 | 0.82 | — |
| — | 4.00 | 4.55 | 4.28 | +0.73 | 34.7% | 155 | 34.7% | -0.27 | 0.92 | 0.75 | 1.09 | — |
| — | 3.10 | 4.05 | 3.58 | +0.66 | 34.5% | 156 | 34.5% | -0.34 | 1.26 | 1.16 | 1.36 | — |
| — | 2.54 | 3.55 | 3.04 | +0.60 | 34.3% | 157 | 34.3% | -0.40 | 1.66 | 1.45 | 1.86 | — |
| — | 2.18 | 3.05 | 2.62 | +0.56 | 34.2% | 157.5 | 34.2% | -0.44 | 1.95 | 1.63 | 2.26 | — |
| — | 2.12 | 2.52 | 2.32 | +0.53 | 34.1% | 158 | 34.1% | -0.47 | 2.09 | 1.77 | 2.41 | — |
| — | 1.63 | 2.05 | 1.84 | +0.46 | 33.9% | 159 | 33.9% | -0.54 | 2.46 | 2.28 | 2.64 | — |
| — | 1.12 | 2.08 | 1.60 | +0.39 | 33.8% | 160 | — | — | 3.06 | 2.83 | 3.30 | — |
| — | 0.76 | 1.24 | 1.00 | +0.32 | 33.7% | 161 | 33.7% | -0.68 | 3.83 | 3.15 | 4.50 | — |
| — | 0.64 | 0.90 | 0.77 | +0.26 | 33.6% | 162 | 33.6% | -0.74 | 4.62 | 3.70 | 5.55 | — |
| — | 0.51 | 0.88 | 0.69 | +0.23 | 33.6% | 162.5 | 33.6% | -0.77 | 4.97 | 3.90 | 6.05 | — |
| — | 0.28 | 0.77 | 0.53 | +0.21 | 33.6% | 163 | 33.6% | -0.80 | 5.30 | 5.15 | 5.45 | — |
| — | 0.34 | 0.58 | 0.46 | +0.16 | 33.6% | 164 | 33.6% | -0.84 | 6.30 | 5.80 | 6.80 | — |
| — | 0.05 | 0.36 | 0.20 | +0.12 | 33.6% | 165 | 33.6% | -0.88 | 7.17 | 6.75 | 7.60 | — |
| — | 0.01 | 0.27 | 0.14 | +0.09 | 33.6% | 166 | 33.6% | -0.91 | 8.12 | 7.70 | 8.55 | — |
| — | 0.01 | 0.35 | 0.18 | +0.07 | 33.6% | 167 | 33.6% | -0.94 | 8.88 | 7.85 | 9.90 | — |
| — | — | 0.35 | — | +0.05 | 33.6% | 168 | 33.6% | -0.96 | 9.90 | 9.50 | 10.30 | — |
| — | — | 0.45 | — | +0.03 | 33.7% | 169 | 33.7% | -0.97 | 10.65 | 9.50 | 11.80 | — |
| — | 0.01 | 0.20 | 0.10 | +0.02 | 33.7% | 170 | 33.7% | -0.99 | 11.75 | 10.60 | 12.90 | — |
| — | — | 0.32 | — | +0.01 | 33.7% | 171 | 33.7% | -0.99 | 12.88 | 12.50 | 13.25 | — |
| — | — | 0.05 | — | +0.01 | 33.8% | 172 | 33.8% | -1.00 | 13.57 | 12.45 | 14.70 | — |
| — | — | 0.39 | — | +0.01 | 33.8% | 172.5 | 33.8% | -1.00 | 14.10 | 12.95 | 15.25 | — |
| — | 0.01 | 0.18 | 0.10 | +0.01 | 33.8% | 173 | 33.8% | -1.00 | 14.72 | 13.70 | 15.75 | — |
| — | — | 0.18 | — | +0.00 | 33.9% | 174 | 33.9% | -1.00 | 15.62 | 14.45 | 16.80 | — |
| — | — | 0.18 | — | +0.00 | 34.0% | 175 | 34.0% | -1.00 | 17.05 | 16.35 | 17.75 | — |
| — | — | 0.17 | — | +0.00 | 34.1% | 176 | 34.1% | -1.00 | 17.60 | 16.45 | 18.75 | — |
| — | — | 0.05 | — | +0.00 | 34.2% | 177 | 34.2% | -1.00 | 18.73 | 17.45 | 20.00 | — |
| — | — | 0.17 | — | +0.00 | 34.3% | 178 | 34.3% | -1.00 | 19.60 | 18.40 | 20.80 | — |
| — | — | 0.17 | — | +0.00 | 34.6% | 180 | 34.6% | -1.00 | 21.60 | 20.45 | 22.75 | — |
| — | — | 0.37 | — | +0.00 | 34.8% | 181 | 34.8% | -1.00 | 22.60 | 21.45 | 23.75 | — |
| — | — | 0.16 | — | — | — | 183 | — | — | 24.62 | 23.45 | 25.80 | — |
| — | — | 0.16 | — | — | — | 185 | — | — | 26.75 | 25.45 | 28.05 | — |
| — | — | 0.16 | — | +0.00 | 37.1% | 190 | 37.1% | -1.00 | 31.50 | 30.00 | 33.00 | — |
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.