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 | |
| — | 55.20 | 58.65 | 56.92 | — | — | 110 | — | — | 7.70 | 7.00 | 8.40 | — |
| — | 51.75 | 55.10 | 53.42 | — | — | 115 | — | — | 8.93 | 7.60 | 10.25 | — |
| — | 48.40 | 51.00 | 49.70 | — | — | 120 | — | — | 11.18 | 10.35 | 12.00 | — |
| — | 45.30 | 48.70 | 47.00 | — | — | 125 | — | — | 12.43 | 11.90 | 12.95 | — |
| — | 42.65 | 46.00 | 44.33 | +0.75 | 83.5% | 130 | 83.5% | -0.25 | 15.22 | 13.90 | 16.55 | — |
| — | 39.55 | 42.95 | 41.25 | +0.73 | 83.4% | 135 | 83.4% | -0.28 | 16.68 | 15.35 | 18.00 | — |
| — | 37.25 | 40.65 | 38.95 | +0.70 | 83.3% | 140 | 83.3% | -0.30 | 18.98 | 16.95 | 21.00 | — |
| — | 34.45 | 37.10 | 35.77 | +0.67 | 83.3% | 145 | 83.3% | -0.33 | 21.05 | 20.25 | 21.85 | — |
| — | 33.60 | 34.50 | 34.05 | +0.65 | 83.3% | 150 | 83.3% | -0.36 | 23.62 | 22.70 | 24.55 | — |
| — | 30.35 | 33.70 | 32.02 | +0.62 | 83.4% | 155 | 83.4% | -0.38 | 27.15 | 25.40 | 28.90 | — |
| — | 28.30 | 31.75 | 30.02 | +0.60 | 83.5% | 160 | 83.5% | -0.41 | 29.75 | 29.25 | 30.25 | — |
| — | 26.15 | 29.05 | 27.60 | +0.57 | 83.6% | 165 | 83.6% | -0.43 | 33.20 | 32.20 | 34.20 | — |
| — | 24.85 | 27.15 | 26.00 | +0.55 | 83.7% | 170 | 83.7% | -0.46 | 36.23 | 35.10 | 37.35 | — |
| — | 22.90 | 26.10 | 24.50 | +0.52 | 83.9% | 175 | 83.9% | -0.48 | 39.38 | 38.10 | 40.65 | — |
| — | 21.35 | 25.05 | 23.20 | +0.50 | 84.1% | 180 | 84.1% | -0.51 | 42.85 | 41.60 | 44.10 | — |
| — | 20.05 | 22.80 | 21.43 | +0.48 | 84.3% | 185 | 84.3% | -0.53 | 46.50 | 45.20 | 47.80 | — |
| — | 18.75 | 21.50 | 20.12 | +0.46 | 84.5% | 190 | 84.5% | -0.55 | 49.98 | 48.45 | 51.50 | — |
| — | 17.45 | 20.85 | 19.15 | +0.44 | 84.7% | 195 | 84.7% | -0.57 | 53.92 | 52.65 | 55.20 | — |
| — | 16.10 | 19.50 | 17.80 | +0.42 | 84.9% | 200 | 84.9% | -0.59 | 57.75 | 55.90 | 59.60 | — |
| — | 14.35 | 17.75 | 16.05 | +0.38 | 85.3% | 210 | 85.3% | -0.63 | 65.75 | 64.45 | 67.05 | — |
| — | 12.60 | 15.00 | 13.80 | +0.35 | 85.8% | 220 | 85.8% | -0.67 | 73.92 | 72.60 | 75.25 | — |
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.