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 | |
| — | 29.50 | 33.20 | 31.35 | +0.97 | 84.1% | 127 | 84.1% | -0.03 | — | — | 2.10 | — |
| — | 28.55 | 32.25 | 30.40 | +0.96 | 83.3% | 128 | 83.3% | -0.04 | 0.67 | 0.20 | 1.13 | — |
| — | 27.55 | 31.25 | 29.40 | +0.96 | 82.4% | 129 | 82.4% | -0.04 | 0.47 | 0.01 | 0.93 | — |
| — | 26.65 | 30.30 | 28.48 | +0.95 | 81.6% | 130 | 81.6% | -0.05 | 0.47 | 0.35 | 0.60 | — |
| — | 25.65 | 29.45 | 27.55 | +0.95 | 80.8% | 131 | 80.8% | -0.05 | 0.94 | 0.01 | 1.88 | — |
| — | 24.75 | 28.30 | 26.52 | +0.94 | 80.2% | 132 | 80.2% | -0.06 | 1.40 | 0.47 | 2.32 | — |
| — | 23.75 | 27.40 | 25.57 | +0.94 | 79.6% | 133 | 79.6% | -0.06 | 1.01 | 0.35 | 1.67 | — |
| — | 22.85 | 26.50 | 24.68 | +0.93 | 79.1% | 134 | 79.1% | -0.07 | 0.52 | 0.18 | 0.85 | — |
| — | 21.85 | 25.20 | 23.52 | +0.92 | 78.6% | 135 | 78.6% | -0.08 | 0.75 | 0.50 | 1.00 | — |
| — | 21.00 | 24.70 | 22.85 | +0.91 | 78.3% | 136 | 78.3% | -0.09 | — | — | 1.89 | — |
| — | 20.10 | 23.65 | 21.88 | +0.90 | 78.0% | 137 | 78.0% | -0.10 | 0.60 | 0.20 | 1.00 | — |
| — | 19.20 | 22.85 | 21.02 | +0.89 | 77.7% | 138 | — | — | 1.64 | 0.50 | 2.77 | — |
| — | 18.35 | 21.90 | 20.12 | +0.88 | 77.5% | 139 | 77.5% | -0.12 | 1.45 | 0.07 | 2.83 | — |
| — | 18.30 | 20.50 | 19.40 | +0.87 | 77.4% | 140 | 77.4% | -0.13 | 1.26 | 1.16 | 1.36 | — |
| — | 16.65 | 20.05 | 18.35 | +0.86 | 77.3% | 141 | 77.3% | -0.14 | 1.54 | 0.79 | 2.30 | — |
| — | 15.75 | 19.45 | 17.60 | +0.84 | 77.2% | 142 | 77.2% | -0.16 | 1.65 | 1.13 | 2.16 | — |
| — | 15.00 | 18.20 | 16.60 | +0.83 | 77.2% | 143 | 77.2% | -0.18 | 2.23 | 0.90 | 3.55 | — |
| — | 15.00 | 17.40 | 16.20 | +0.81 | 77.2% | 144 | 77.2% | -0.19 | 2.33 | 1.65 | 3.00 | — |
| — | 14.30 | 16.55 | 15.43 | +0.79 | 77.2% | 145 | 77.2% | -0.21 | 2.33 | 2.22 | 2.44 | — |
| — | 12.90 | 16.35 | 14.62 | +0.77 | 77.2% | 146 | 77.2% | -0.23 | 2.56 | 1.22 | 3.90 | — |
| — | 12.65 | 15.50 | 14.07 | +0.76 | 77.2% | 147 | 77.2% | -0.24 | 3.04 | 1.47 | 4.60 | — |
| — | 12.00 | 14.55 | 13.28 | +0.74 | 77.2% | 148 | 77.2% | -0.26 | 3.08 | 2.40 | 3.75 | — |
| — | 11.85 | 13.05 | 12.45 | +0.72 | 77.3% | 149 | 77.3% | -0.28 | 3.90 | 2.55 | 5.25 | — |
| — | 10.65 | 12.00 | 11.32 | +0.70 | 77.3% | 150 | 77.3% | -0.30 | 3.65 | 3.30 | 4.00 | — |
| — | 8.60 | 11.05 | 9.82 | +0.64 | 77.5% | 152.5 | 77.5% | -0.36 | 4.88 | 4.05 | 5.70 | — |
| — | 8.10 | 9.05 | 8.57 | +0.59 | 77.7% | 155 | 77.7% | -0.41 | 5.70 | 5.30 | 6.10 | — |
| — | 6.75 | 7.75 | 7.25 | +0.54 | 77.9% | 157.5 | 77.9% | -0.46 | 6.85 | 6.60 | 7.10 | — |
| — | 6.30 | 6.60 | 6.45 | +0.48 | 78.3% | 160 | 78.3% | -0.52 | 8.20 | 8.00 | 8.40 | — |
| — | 5.10 | 5.95 | 5.53 | +0.43 | 78.7% | 162.5 | 78.7% | -0.57 | 9.55 | 8.85 | 10.25 | — |
| — | 4.40 | 4.70 | 4.55 | +0.38 | 79.2% | 165 | 79.2% | -0.62 | 11.60 | 10.20 | 13.00 | — |
| — | 3.55 | 4.05 | 3.80 | +0.33 | 79.8% | 167.5 | 79.8% | -0.67 | 13.57 | 11.95 | 15.20 | — |
| — | 3.00 | 3.55 | 3.27 | +0.29 | 80.5% | 170 | 80.5% | -0.71 | 15.00 | 13.80 | 16.20 | — |
| — | 1.90 | 3.20 | 2.55 | +0.25 | 81.3% | 172.5 | 81.3% | -0.75 | 17.68 | 16.30 | 19.05 | — |
| — | 2.15 | 2.33 | 2.24 | +0.22 | 82.1% | 175 | 82.1% | -0.79 | 19.32 | 17.55 | 21.10 | — |
| — | 1.20 | 2.10 | 1.65 | +0.19 | 82.8% | 177.5 | 82.8% | -0.82 | 21.45 | 19.65 | 23.25 | — |
| — | 1.36 | 1.95 | 1.66 | +0.16 | 83.5% | 180 | 83.5% | -0.84 | 23.98 | 22.50 | 25.45 | — |
| — | 0.97 | 1.71 | 1.34 | +0.13 | 84.0% | 182.5 | 84.0% | -0.87 | 26.07 | 24.40 | 27.75 | — |
| — | 1.07 | 1.34 | 1.21 | +0.11 | 84.4% | 185 | 84.4% | -0.89 | 28.48 | 26.95 | 30.00 | 2 |
| 39 | 0.17 | 1.66 | 0.92 | +0.09 | 84.6% | 187.5 | 84.6% | -0.91 | 30.62 | 28.95 | 32.30 | 0 |
| 151 | 0.53 | 0.99 | 0.76 | +0.08 | 84.7% | 190 | 84.7% | -0.93 | 33.05 | 31.40 | 34.70 | 2 |
| 15 | 0.26 | 1.10 | 0.68 | +0.06 | 84.8% | 192.5 | 84.8% | -0.94 | 35.58 | 34.05 | 37.10 | 0 |
| — | 0.37 | 0.70 | 0.54 | +0.05 | 84.8% | 195 | 84.8% | -0.95 | 37.90 | 36.35 | 39.45 | — |
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.