Spot 158.01
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.05 | 32.65 | 30.85 | +1.00 | 163.9% | 127 | 163.9% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 28.05 | 31.65 | 29.85 | +0.99 | 159.6% | 128 | 159.6% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 27.85 | 30.40 | 29.12 | +0.99 | 155.1% | 129 | 155.1% | -0.01 | — | — | 0.10 | — |
| — | 26.00 | 29.25 | 27.62 | +0.99 | 150.7% | 130 | 150.7% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 25.05 | 28.70 | 26.88 | +0.99 | 146.2% | 131 | 146.2% | -0.01 | — | — | 0.52 | — |
| — | 24.10 | 27.85 | 25.98 | +0.99 | 141.8% | 132 | 141.8% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 23.15 | 26.80 | 24.98 | +0.99 | 137.4% | 133 | 137.4% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 22.15 | 25.25 | 23.70 | +0.99 | 133.0% | 134 | 133.0% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 21.80 | 24.10 | 22.95 | +0.99 | 128.8% | 135 | 128.8% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 20.15 | 23.80 | 21.98 | +0.99 | 124.6% | 136 | 124.6% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 20.40 | 21.50 | 20.95 | +0.99 | 120.6% | 137 | 120.6% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 18.00 | 21.25 | 19.62 | +0.99 | 116.8% | 138 | 116.8% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 17.85 | 19.95 | 18.90 | +0.99 | 113.1% | 139 | 113.1% | -0.01 | — | — | 0.05 | — |
| — | 16.85 | 18.95 | 17.90 | +0.98 | 109.6% | 140 | 109.6% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 15.15 | 18.70 | 16.93 | +0.98 | 106.4% | 141 | 106.4% | -0.02 | — | — | 0.28 | — |
| — | 14.35 | 17.85 | 16.10 | +0.98 | 103.5% | 142 | 103.5% | -0.02 | 0.09 | 0.07 | 0.10 | — |
| — | 13.30 | 16.35 | 14.82 | +0.97 | 100.8% | 143 | 100.8% | -0.03 | — | — | 0.22 | — |
| — | 13.20 | 15.35 | 14.28 | +0.97 | 98.5% | 144 | 98.5% | -0.03 | — | — | 0.60 | — |
| — | 11.90 | 14.00 | 12.95 | +0.96 | 96.6% | 145 | 96.6% | -0.04 | 0.14 | 0.12 | 0.17 | — |
| — | 11.90 | 12.75 | 12.32 | +0.95 | 95.0% | 146 | 95.0% | -0.05 | 0.17 | 0.05 | 0.30 | — |
| — | 10.10 | 12.30 | 11.20 | +0.93 | 93.8% | 147 | 93.8% | -0.07 | 0.30 | 0.14 | 0.46 | — |
| — | 9.05 | 11.15 | 10.10 | +0.92 | 92.8% | 148 | 92.8% | -0.08 | 0.33 | 0.16 | 0.50 | — |
| — | 8.80 | 10.00 | 9.40 | +0.89 | 91.9% | 149 | 91.9% | -0.11 | 0.48 | 0.22 | 0.75 | — |
| — | 8.30 | 9.50 | 8.90 | +0.87 | 91.0% | 150 | 91.0% | -0.13 | 0.54 | 0.50 | 0.58 | — |
| — | 6.05 | 7.00 | 6.53 | — | — | 152.5 | — | — | 0.95 | 0.80 | 1.10 | — |
| — | 4.45 | 4.80 | 4.62 | — | — | 155 | — | — | 1.62 | 1.55 | 1.70 | — |
| — | 2.87 | 3.55 | 3.21 | +0.54 | 85.5% | 157.5 | 85.5% | -0.46 | 2.62 | 2.55 | 2.70 | — |
| — | 1.78 | 2.31 | 2.04 | +0.40 | 86.3% | 160 | 86.3% | -0.60 | 4.45 | 3.70 | 5.20 | — |
| — | 1.20 | 1.38 | 1.29 | +0.28 | 87.9% | 162.5 | 87.9% | -0.72 | 6.12 | 4.75 | 7.50 | — |
| — | 0.60 | 0.80 | 0.70 | +0.19 | 90.0% | 165 | 90.0% | -0.81 | 8.07 | 7.25 | 8.90 | — |
| — | 0.42 | 0.50 | 0.46 | +0.12 | 92.3% | 167.5 | 92.3% | -0.88 | 10.32 | 8.90 | 11.75 | — |
| — | 0.23 | 0.26 | 0.24 | +0.08 | 95.0% | 170 | 95.0% | -0.92 | 12.85 | 12.00 | 13.70 | — |
| — | 0.10 | 0.23 | 0.17 | +0.05 | 98.0% | 172.5 | 98.0% | -0.95 | 14.80 | 13.00 | 16.60 | — |
| — | 0.08 | 0.16 | 0.12 | +0.03 | 101.4% | 175 | 101.4% | -0.97 | 17.55 | 16.00 | 19.10 | — |
| — | 0.01 | 0.15 | 0.08 | +0.02 | 105.5% | 177.5 | 105.5% | -0.98 | 19.68 | 17.80 | 21.55 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 110.4% | 180 | 110.4% | -0.99 | 22.23 | 20.40 | 24.05 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 122.8% | 185 | 122.8% | -0.99 | 27.48 | 25.95 | 29.00 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 137.4% | 190 | 137.4% | -1.00 | 32.20 | 30.40 | 34.00 | — |
| — | — | 0.05 | — | +0.00 | 152.1% | 195 | 152.1% | -1.00 | 37.60 | 36.20 | 39.00 | — |
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.