Spot 158.13
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.95 | 28.60 | 27.77 | +1.00 | 41.7% | 130 | 41.7% | -0.00 | — | — | 0.09 | — |
| — | 23.00 | 25.10 | 24.05 | +1.00 | 39.5% | 134 | 39.5% | -0.00 | — | — | 0.08 | — |
| — | 22.15 | 23.90 | 23.02 | +1.00 | 38.9% | 135 | 38.9% | -0.00 | — | — | 0.09 | — |
| — | 21.70 | 22.70 | 22.20 | +1.00 | 38.4% | 136 | 38.4% | -0.00 | — | — | 0.06 | — |
| — | 20.70 | 21.70 | 21.20 | +1.00 | 37.8% | 137 | 37.8% | -0.00 | — | — | 0.10 | — |
| — | 19.70 | 20.70 | 20.20 | +1.00 | 37.3% | 138 | 37.3% | -0.00 | — | — | 0.10 | — |
| — | 18.70 | 19.70 | 19.20 | +1.00 | 36.8% | 139 | 36.8% | -0.00 | — | — | 0.05 | — |
| — | 17.70 | 18.70 | 18.20 | +0.99 | 36.2% | 140 | 36.2% | -0.01 | — | — | 0.10 | — |
| — | 16.75 | 17.70 | 17.23 | +0.99 | 35.6% | 141 | 35.6% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 15.75 | 16.70 | 16.23 | +0.99 | 35.0% | 142 | 35.0% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 14.75 | 15.70 | 15.22 | +0.98 | 34.5% | 143 | 34.5% | -0.02 | 0.06 | 0.03 | 0.09 | — |
| — | 13.75 | 14.70 | 14.22 | +0.98 | 33.9% | 144 | 33.9% | -0.02 | 0.08 | 0.02 | 0.14 | — |
| — | 12.80 | 13.75 | 13.28 | +0.97 | 33.2% | 145 | 33.2% | -0.03 | 0.07 | 0.05 | 0.09 | — |
| — | 11.80 | 12.75 | 12.28 | +0.97 | 32.6% | 146 | 32.6% | -0.03 | 0.10 | 0.03 | 0.18 | — |
| — | 10.85 | 11.75 | 11.30 | +0.96 | 31.9% | 147 | 31.9% | -0.04 | 0.15 | 0.09 | 0.21 | — |
| — | 9.85 | 10.80 | 10.32 | +0.94 | 31.3% | 148 | 31.3% | -0.06 | 0.14 | 0.04 | 0.25 | — |
| — | 8.95 | 9.75 | 9.35 | +0.93 | 30.6% | 149 | 30.6% | -0.07 | 0.18 | 0.09 | 0.27 | — |
| — | 8.00 | 8.75 | 8.38 | +0.91 | 30.0% | 150 | 30.0% | -0.09 | 0.28 | 0.23 | 0.34 | — |
| — | 5.80 | 6.50 | 6.15 | +0.83 | 28.6% | 152.5 | 28.6% | -0.17 | 0.52 | 0.49 | 0.55 | — |
| — | 4.05 | 4.60 | 4.33 | +0.71 | 27.5% | 155 | 27.5% | -0.29 | 1.10 | 1.00 | 1.20 | — |
| — | 2.54 | 2.78 | 2.66 | +0.56 | 26.9% | 157.5 | 26.9% | -0.44 | 2.02 | 1.82 | 2.23 | — |
| — | 1.44 | 1.65 | 1.54 | +0.39 | 26.8% | 160 | 26.8% | -0.61 | 3.42 | 3.20 | 3.65 | — |
| — | 0.66 | 0.87 | 0.77 | +0.24 | 27.1% | 162.5 | 27.1% | -0.76 | 5.15 | 4.75 | 5.55 | — |
| — | 0.28 | 0.48 | 0.38 | +0.14 | 27.6% | 165 | 27.6% | -0.87 | 7.35 | 7.00 | 7.70 | — |
| — | 0.12 | 0.21 | 0.17 | +0.08 | 28.3% | 167.5 | 28.3% | -0.93 | 9.60 | 9.15 | 10.05 | — |
| — | 0.06 | 0.10 | 0.08 | +0.04 | 29.1% | 170 | 29.1% | -0.97 | 11.95 | 11.45 | 12.45 | — |
| — | 0.02 | 0.12 | 0.07 | +0.02 | 29.9% | 172.5 | 29.9% | -0.99 | 14.53 | 13.95 | 15.10 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 30.7% | 175 | 30.7% | -1.00 | 17.02 | 16.65 | 17.40 | — |
| — | — | 0.10 | — | +0.00 | 31.5% | 177.5 | 31.5% | -1.00 | 19.43 | 18.95 | 19.90 | — |
| — | — | 0.09 | — | +0.00 | 32.4% | 180 | 32.4% | -1.00 | 21.93 | 21.45 | 22.40 | — |
| — | — | 0.10 | — | +0.00 | 33.3% | 182.5 | 33.3% | -1.00 | 24.88 | 23.65 | 26.10 | — |
| — | — | 0.10 | — | +0.00 | 34.3% | 185 | 34.3% | -1.00 | 27.40 | 26.20 | 28.60 | — |
| — | — | 0.09 | — | +0.00 | 35.4% | 187.5 | 35.4% | -1.00 | 29.77 | 28.25 | 31.30 | — |
| — | — | 0.09 | — | +0.00 | 36.6% | 190 | 36.6% | -1.00 | 32.48 | 31.35 | 33.60 | — |
| — | — | 0.09 | — | +0.00 | 37.9% | 192.5 | 37.9% | -1.00 | 34.98 | 33.85 | 36.10 | — |
| — | — | 0.09 | — | +0.00 | 39.2% | 195 | 39.2% | -1.00 | 37.48 | 36.35 | 38.60 | — |
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.