Spot 158.26
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.30 | 38.00 | 33.65 | +0.86 | 43.2% | 128 | 43.2% | -0.14 | 2.77 | 2.45 | 3.10 | — |
| — | 27.60 | 32.30 | 29.95 | +0.84 | 42.5% | 132 | 42.5% | -0.17 | 3.50 | 3.30 | 3.70 | — |
| — | 23.30 | 25.90 | 24.60 | +0.77 | 41.5% | 140 | 41.5% | -0.24 | 5.70 | 4.00 | 7.40 | — |
| — | 20.10 | 23.50 | 21.80 | +0.73 | 41.0% | 144 | 41.0% | -0.28 | 7.00 | 6.40 | 7.60 | — |
| — | 19.00 | 20.70 | 19.85 | +0.68 | 40.6% | 148 | 40.6% | -0.32 | 8.15 | 5.60 | 10.70 | — |
| — | 16.10 | 20.30 | 18.20 | +0.64 | 40.3% | 152 | 40.3% | -0.37 | 8.60 | 7.00 | 10.20 | — |
| — | 11.80 | 19.00 | 15.40 | +0.59 | 40.0% | 156 | 40.0% | -0.42 | 12.35 | 11.00 | 13.70 | — |
| — | 11.40 | 18.60 | 15.00 | +0.58 | 39.9% | 156.8 | 39.9% | -0.43 | 12.75 | 11.40 | 14.10 | — |
| — | 11.30 | 18.40 | 14.85 | +0.58 | 39.9% | 157.2 | 39.9% | -0.43 | 12.20 | 9.40 | 15.00 | — |
| — | 12.80 | 15.40 | 14.10 | +0.57 | 39.9% | 157.6 | 39.9% | -0.43 | 11.30 | 9.90 | 12.70 | — |
| — | 10.90 | 17.90 | 14.40 | +0.57 | 39.9% | 158 | — | — | 11.50 | 10.10 | 12.90 | — |
| — | 10.80 | 17.70 | 14.25 | — | — | 158.4 | 39.8% | -0.44 | 12.80 | 10.10 | 15.50 | — |
| — | 11.60 | 14.60 | 13.10 | +0.56 | 39.8% | 158.8 | 39.8% | -0.45 | 13.15 | 10.30 | 16.00 | — |
| — | 10.40 | 17.20 | 13.80 | +0.55 | 39.8% | 159.2 | 39.8% | -0.45 | 13.20 | 9.60 | 16.80 | — |
| — | 12.50 | 14.00 | 13.25 | +0.54 | 39.7% | 160 | 39.7% | -0.46 | 13.85 | 11.10 | 16.60 | — |
| — | 10.80 | 12.20 | 11.50 | +0.50 | 39.5% | 164 | 39.5% | -0.51 | 16.10 | 15.40 | 16.80 | — |
| — | 8.70 | 10.80 | 9.75 | +0.45 | 39.3% | 168 | 39.3% | -0.56 | 17.80 | 14.60 | 21.00 | — |
| — | 7.90 | 9.40 | 8.65 | +0.40 | 39.2% | 172 | 39.2% | -0.61 | 21.10 | 20.40 | 21.80 | — |
| — | 6.60 | 9.80 | 8.20 | +0.36 | 39.0% | 176 | 39.0% | -0.65 | 23.85 | 23.10 | 24.60 | — |
| — | 5.10 | 8.00 | 6.55 | +0.30 | 38.9% | 182 | 38.9% | -0.72 | 28.25 | 27.50 | 29.00 | — |
| — | 3.30 | 5.70 | 4.50 | +0.25 | 38.8% | 188 | 38.8% | -0.78 | 34.15 | 32.00 | 36.30 | — |
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.