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 | |
| — | 19.20 | 21.90 | 20.55 | +0.99 | 35.7% | 138 | 35.7% | -0.01 | — | — | 0.11 | — |
| — | 18.75 | 19.95 | 19.35 | +0.99 | 35.4% | 139 | 35.4% | -0.02 | — | — | 0.52 | — |
| — | 17.40 | 19.00 | 18.20 | +0.98 | 35.1% | 140 | 35.1% | -0.02 | 0.09 | 0.02 | 0.16 | — |
| — | 16.55 | 18.80 | 17.68 | +0.98 | 34.8% | 141 | 34.8% | -0.02 | — | — | 0.41 | — |
| — | 15.40 | 16.90 | 16.15 | +0.97 | 34.5% | 142 | 34.5% | -0.03 | — | — | 0.40 | — |
| — | 14.65 | 15.90 | 15.28 | +0.96 | 34.2% | 143 | 34.2% | -0.04 | 0.27 | 0.10 | 0.43 | — |
| — | 13.75 | 15.70 | 14.72 | +0.95 | 33.9% | 144 | 33.9% | -0.05 | 0.20 | 0.13 | 0.27 | — |
| — | 13.05 | 14.00 | 13.53 | +0.94 | 33.7% | 145 | 33.7% | -0.06 | 0.21 | 0.07 | 0.36 | — |
| — | 11.80 | 13.55 | 12.68 | +0.93 | 33.4% | 146 | 33.4% | -0.07 | 0.30 | 0.11 | 0.50 | — |
| — | 11.25 | 12.15 | 11.70 | +0.91 | 33.2% | 147 | 33.2% | -0.09 | 0.42 | 0.18 | 0.66 | — |
| — | 10.05 | 12.15 | 11.10 | +0.89 | 32.9% | 148 | 32.9% | -0.11 | 0.56 | 0.45 | 0.66 | — |
| — | 9.20 | 11.10 | 10.15 | +0.87 | 32.7% | 149 | 32.7% | -0.13 | 0.62 | 0.40 | 0.84 | — |
| — | 9.05 | 10.05 | 9.55 | +0.86 | 32.6% | 149.5 | 32.6% | -0.14 | 0.69 | 0.53 | 0.86 | — |
| — | 8.55 | 9.65 | 9.10 | +0.84 | 32.5% | 150 | 32.5% | -0.16 | 0.82 | 0.68 | 0.97 | — |
| — | 7.50 | 9.45 | 8.47 | +0.81 | 32.3% | 151 | 32.3% | -0.19 | 0.94 | 0.71 | 1.16 | — |
| — | 6.95 | 8.10 | 7.53 | +0.78 | 32.1% | 152 | 32.1% | -0.22 | 1.20 | 1.01 | 1.38 | — |
| — | 6.15 | 8.55 | 7.35 | +0.76 | 32.0% | 152.5 | 32.0% | -0.24 | 1.31 | 1.10 | 1.52 | — |
| — | 6.15 | 7.30 | 6.72 | +0.75 | 31.9% | 153 | 31.9% | -0.26 | 1.44 | 1.13 | 1.74 | — |
| — | 5.45 | 7.15 | 6.30 | — | — | 154 | — | — | 1.76 | 1.47 | 2.06 | — |
| — | 4.85 | 6.35 | 5.60 | — | — | 155 | — | — | 2.02 | 1.77 | 2.27 | — |
| — | 4.00 | 5.10 | 4.55 | +0.62 | 31.4% | 156 | 31.4% | -0.38 | 2.46 | 2.11 | 2.80 | — |
| — | 3.75 | 4.75 | 4.25 | +0.58 | 31.2% | 157 | 31.2% | -0.42 | 2.81 | 2.53 | 3.10 | — |
| — | 3.25 | 4.60 | 3.92 | +0.56 | 31.2% | 157.5 | 31.2% | -0.45 | 2.98 | 2.71 | 3.25 | — |
| — | 3.40 | 3.75 | 3.58 | +0.53 | 31.1% | 158 | 31.1% | -0.47 | 3.21 | 2.81 | 3.60 | — |
| — | 2.90 | 3.15 | 3.02 | +0.49 | 31.0% | 159 | 31.0% | -0.52 | 3.73 | 3.45 | 4.00 | — |
| — | 2.45 | 2.70 | 2.58 | +0.44 | 30.9% | 160 | 30.9% | -0.57 | 4.33 | 4.00 | 4.65 | — |
| — | 1.89 | 2.30 | 2.10 | +0.39 | 30.8% | 161 | 30.8% | -0.61 | 4.62 | 4.15 | 5.10 | — |
| — | 1.71 | 1.99 | 1.85 | +0.35 | 30.7% | 162 | 30.7% | -0.66 | 5.33 | 5.10 | 5.55 | — |
| — | 1.55 | 1.87 | 1.71 | +0.33 | 30.7% | 162.5 | 30.7% | -0.68 | 5.88 | 5.15 | 6.60 | — |
| — | 1.25 | 1.75 | 1.50 | +0.31 | 30.6% | 163 | 30.6% | -0.70 | 6.58 | 5.75 | 7.40 | — |
| — | 0.97 | 1.49 | 1.23 | +0.27 | 30.6% | 164 | 30.6% | -0.74 | 6.92 | 6.60 | 7.25 | — |
| — | 0.75 | 1.35 | 1.05 | +0.23 | 30.6% | 165 | 30.6% | -0.78 | 7.62 | 6.95 | 8.30 | — |
| — | 0.70 | 1.17 | 0.94 | +0.20 | 30.5% | 166 | 30.5% | -0.81 | 8.50 | 8.20 | 8.80 | — |
| — | 0.59 | 1.00 | 0.80 | +0.17 | 30.5% | 167 | 30.5% | -0.84 | 9.53 | 8.95 | 10.10 | — |
| — | 0.38 | 1.10 | 0.74 | +0.15 | 30.5% | 167.5 | 30.5% | -0.85 | 9.95 | 9.15 | 10.75 | — |
| — | 0.46 | 1.19 | 0.82 | +0.14 | 30.5% | 168 | 30.5% | -0.87 | 10.47 | 9.85 | 11.10 | — |
| — | 0.34 | 0.71 | 0.53 | +0.12 | 30.5% | 169 | 30.5% | -0.89 | 11.15 | 10.75 | 11.55 | — |
| — | 0.12 | 0.78 | 0.45 | +0.10 | 30.6% | 170 | 30.6% | -0.91 | 12.07 | 11.70 | 12.45 | — |
| — | 0.13 | 0.71 | 0.42 | +0.08 | 30.6% | 171 | 30.6% | -0.93 | 12.80 | 11.65 | 13.95 | — |
| — | — | 0.38 | — | +0.06 | 30.6% | 172 | 30.6% | -0.95 | 14.00 | 13.30 | 14.70 | — |
| — | 0.08 | 0.54 | 0.31 | +0.06 | 30.7% | 172.5 | 30.7% | -0.95 | 14.40 | 13.50 | 15.30 | — |
| — | 0.04 | 0.76 | 0.40 | +0.05 | 30.7% | 173 | 30.7% | -0.96 | 14.75 | 13.55 | 15.95 | — |
| — | 0.02 | 0.53 | 0.28 | +0.04 | 30.7% | 174 | 30.7% | -0.97 | 15.88 | 15.40 | 16.35 | — |
| — | — | 0.44 | — | +0.03 | 30.8% | 175 | 30.8% | -0.98 | 16.82 | 15.90 | 17.75 | — |
| — | — | 0.36 | — | +0.03 | 30.9% | 176 | 30.9% | -0.99 | 18.07 | 17.45 | 18.70 | — |
| — | — | 0.65 | — | +0.02 | 31.0% | 177 | 31.0% | -1.00 | 18.70 | 17.50 | 19.90 | — |
| — | — | 0.37 | — | +0.02 | 31.1% | 178 | 31.1% | -1.00 | 19.98 | 19.20 | 20.75 | — |
| — | — | 0.24 | — | +0.01 | 31.3% | 180 | 31.3% | -1.00 | 21.77 | 21.05 | 22.50 | — |
| — | — | 0.60 | — | +0.01 | 31.5% | 181 | 31.5% | -1.00 | 22.68 | 21.45 | 23.90 | — |
| — | — | 0.39 | — | +0.00 | 31.7% | 183 | 31.7% | -1.00 | 24.68 | 24.00 | 25.35 | — |
| — | — | 0.38 | — | +0.00 | 32.1% | 185 | 32.1% | -1.00 | 26.68 | 25.45 | 27.90 | — |
| — | — | 0.37 | — | +0.00 | 33.0% | 190 | 33.0% | -1.00 | 31.68 | 30.45 | 32.90 | — |
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.