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 | |
| — | 18.40 | 21.40 | 19.90 | +0.90 | 34.4% | 140 | 34.4% | -0.10 | 0.85 | 0.50 | 1.21 | — |
| — | 15.70 | 17.35 | 16.52 | +0.87 | 33.7% | 143 | 33.7% | -0.13 | 1.12 | 0.74 | 1.51 | — |
| — | 15.30 | 16.50 | 15.90 | +0.85 | 33.4% | 144 | 33.4% | -0.15 | 1.23 | 0.94 | 1.51 | — |
| — | 14.05 | 15.90 | 14.97 | +0.84 | 33.2% | 145 | 33.2% | -0.17 | 1.43 | 1.12 | 1.73 | — |
| — | 13.00 | 15.10 | 14.05 | +0.82 | 33.0% | 146 | 33.0% | -0.18 | 2.02 | 1.16 | 2.88 | — |
| — | 12.45 | 14.20 | 13.32 | +0.80 | 32.8% | 147 | 32.8% | -0.20 | 1.77 | 1.39 | 2.16 | — |
| — | 11.80 | 13.85 | 12.82 | +0.78 | 32.6% | 148 | 32.6% | -0.22 | 2.08 | 1.58 | 2.59 | — |
| — | 11.20 | 12.60 | 11.90 | +0.76 | 32.4% | 149 | 32.4% | -0.24 | 2.40 | 1.80 | 2.99 | — |
| — | 10.60 | 11.65 | 11.12 | +0.74 | 32.2% | 150 | 32.2% | -0.26 | 2.40 | 2.07 | 2.72 | — |
| — | 9.70 | 12.25 | 10.97 | +0.72 | 32.0% | 151 | 32.0% | -0.28 | 2.80 | 2.40 | 3.20 | — |
| — | 8.50 | 11.35 | 9.93 | +0.70 | 31.8% | 152 | 31.8% | -0.31 | 3.20 | 2.70 | 3.70 | — |
| — | 8.60 | 10.75 | 9.68 | +0.69 | 31.8% | 152.5 | 31.8% | -0.32 | 3.25 | 2.45 | 4.05 | — |
| — | 8.60 | 10.65 | 9.62 | +0.67 | 31.7% | 153 | 31.7% | -0.33 | 3.58 | 2.90 | 4.25 | — |
| — | 7.85 | 9.90 | 8.88 | +0.65 | 31.5% | 154 | 31.5% | -0.36 | 3.88 | 3.30 | 4.45 | — |
| — | 7.00 | 8.55 | 7.78 | +0.62 | 31.4% | 155 | 31.4% | -0.38 | 3.92 | 3.55 | 4.30 | — |
| — | 6.00 | 8.35 | 7.17 | +0.60 | 31.2% | 156 | 31.2% | -0.41 | 4.67 | 3.70 | 5.65 | — |
| — | 5.75 | 8.30 | 7.03 | +0.57 | 31.1% | 157 | 31.1% | -0.44 | 4.88 | 4.20 | 5.55 | — |
| — | 5.60 | 6.50 | 6.05 | +0.56 | 31.1% | 157.5 | 31.1% | -0.45 | 5.10 | 4.30 | 5.90 | — |
| — | 5.60 | 6.95 | 6.28 | +0.54 | 31.0% | 158 | 31.0% | -0.46 | 5.45 | 4.90 | 6.00 | — |
| — | 4.90 | 6.95 | 5.92 | +0.51 | 30.9% | 159 | 30.9% | -0.49 | 5.92 | 5.20 | 6.65 | — |
| — | 4.60 | 6.40 | 5.50 | +0.49 | 30.8% | 160 | 30.8% | -0.52 | 6.53 | 5.80 | 7.25 | — |
| — | 3.70 | 5.50 | 4.60 | +0.46 | 30.7% | 161 | 30.7% | -0.55 | 7.03 | 5.90 | 8.15 | — |
| — | 3.60 | 4.60 | 4.10 | +0.43 | 30.6% | 162 | 30.6% | -0.57 | 7.72 | 7.05 | 8.40 | — |
| — | 3.40 | 4.95 | 4.17 | +0.42 | 30.5% | 162.5 | 30.5% | -0.59 | 7.90 | 7.40 | 8.40 | — |
| — | 3.25 | 4.55 | 3.90 | +0.40 | 30.5% | 163 | 30.5% | -0.60 | 8.65 | 7.55 | 9.75 | — |
| — | 3.05 | 3.75 | 3.40 | +0.38 | 30.4% | 164 | 30.4% | -0.63 | 8.90 | 7.75 | 10.05 | — |
| — | 2.44 | 3.70 | 3.07 | +0.35 | 30.4% | 165 | 30.4% | -0.66 | 9.75 | 8.95 | 10.55 | — |
| — | 2.30 | 3.25 | 2.77 | +0.33 | 30.3% | 166 | 30.3% | -0.68 | 10.25 | 9.65 | 10.85 | — |
| — | 2.04 | 3.15 | 2.60 | +0.30 | 30.2% | 167 | 30.2% | -0.71 | 11.03 | 9.70 | 12.35 | — |
| — | 1.70 | 3.05 | 2.38 | +0.29 | 30.2% | 167.5 | 30.2% | -0.72 | 11.38 | 9.70 | 13.05 | — |
| — | 1.67 | 2.81 | 2.24 | +0.28 | 30.2% | 168 | 30.2% | -0.73 | 11.35 | 10.30 | 12.40 | — |
| — | 1.49 | 2.75 | 2.12 | +0.26 | 30.1% | 169 | 30.1% | -0.75 | 12.53 | 11.15 | 13.90 | — |
| — | 1.35 | 2.39 | 1.87 | +0.24 | 30.1% | 170 | 30.1% | -0.78 | 13.45 | 11.90 | 15.00 | — |
| — | 1.11 | 2.10 | 1.60 | +0.22 | 30.1% | 171 | 30.1% | -0.80 | 13.88 | 12.70 | 15.05 | — |
| — | 0.98 | 1.86 | 1.42 | +0.20 | 30.0% | 172 | 30.0% | -0.82 | 14.85 | 14.00 | 15.70 | — |
| — | 0.80 | 3.25 | 2.02 | +0.19 | 30.0% | 172.5 | 30.0% | -0.83 | 15.45 | 13.80 | 17.10 | — |
| — | 0.73 | 3.10 | 1.92 | +0.18 | 30.0% | 173 | 30.0% | -0.84 | 15.47 | 14.05 | 16.90 | — |
| — | 0.78 | 1.47 | 1.12 | +0.16 | 30.0% | 174 | 30.0% | -0.85 | 16.45 | 15.45 | 17.45 | — |
| — | 0.68 | 1.49 | 1.08 | +0.15 | 30.0% | 175 | 30.0% | -0.87 | 17.43 | 16.85 | 18.00 | — |
| — | 0.43 | 1.32 | 0.88 | +0.13 | 30.0% | 176 | 30.0% | -0.89 | 18.50 | 17.25 | 19.75 | — |
| — | 0.37 | 1.26 | 0.81 | +0.12 | 30.0% | 177 | 30.0% | -0.90 | 19.48 | 17.85 | 21.10 | — |
| — | 0.37 | 1.06 | 0.71 | +0.11 | 30.0% | 178 | 30.0% | -0.91 | 20.02 | 18.70 | 21.35 | — |
| — | 0.26 | 1.65 | 0.95 | +0.09 | 30.0% | 180 | 30.0% | -0.94 | 22.18 | 21.20 | 23.15 | — |
| — | 0.15 | 1.28 | 0.71 | +0.08 | 30.0% | 181 | 30.0% | -0.95 | 22.82 | 21.60 | 24.05 | — |
| — | 0.01 | 1.05 | 0.53 | +0.05 | 30.2% | 185 | 30.2% | -0.98 | 27.20 | 26.15 | 28.25 | — |
| — | — | 0.70 | — | +0.03 | 30.4% | 190 | 30.4% | -1.00 | 31.90 | 30.05 | 33.75 | — |
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.