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 | |
| — | 27.80 | 28.85 | 28.32 | +1.00 | 37.1% | 130 | 37.1% | -0.00 | — | — | 0.07 | — |
| — | 22.85 | 23.85 | 23.35 | +0.99 | 34.5% | 135 | 34.5% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | — | — | — | +0.99 | 33.6% | 137 | 33.6% | -0.01 | — | — | — | — |
| — | — | — | — | +0.98 | 33.2% | 138 | 33.2% | -0.02 | — | — | — | — |
| — | — | — | — | +0.98 | 32.8% | 139 | 32.8% | -0.02 | — | — | — | — |
| — | 17.90 | 18.70 | 18.30 | +0.98 | 32.4% | 140 | 32.4% | -0.02 | 0.08 | 0.02 | 0.14 | — |
| — | 16.95 | 17.95 | 17.45 | +0.97 | 32.0% | 141 | 32.0% | -0.03 | 0.10 | 0.04 | 0.17 | — |
| — | 15.95 | 17.00 | 16.48 | +0.96 | 31.6% | 142 | 31.6% | -0.04 | 0.13 | 0.07 | 0.19 | — |
| — | 15.00 | 16.00 | 15.50 | +0.96 | 31.2% | 143 | 31.2% | -0.04 | 0.15 | 0.05 | 0.25 | — |
| — | 14.05 | 15.05 | 14.55 | +0.95 | 30.9% | 144 | 30.9% | -0.05 | 0.18 | 0.11 | 0.26 | — |
| — | 13.10 | 14.10 | 13.60 | +0.93 | 30.6% | 145 | 30.6% | -0.07 | 0.26 | 0.21 | 0.31 | — |
| — | 12.15 | 13.15 | 12.65 | +0.92 | 30.3% | 146 | 30.3% | -0.08 | 0.30 | 0.24 | 0.37 | — |
| — | 11.25 | 12.25 | 11.75 | +0.90 | 30.0% | 147 | 30.0% | -0.10 | 0.39 | 0.33 | 0.45 | — |
| — | 10.35 | 11.35 | 10.85 | +0.88 | 29.7% | 148 | 29.7% | -0.12 | 0.44 | 0.33 | 0.55 | — |
| — | 9.45 | 10.45 | 9.95 | +0.86 | 29.4% | 149 | 29.4% | -0.14 | 0.66 | 0.57 | 0.74 | — |
| — | 8.65 | 9.60 | 9.12 | +0.84 | 29.2% | 150 | 29.2% | -0.16 | 0.81 | 0.72 | 0.91 | — |
| — | 6.65 | 7.50 | 7.08 | +0.76 | 28.6% | 152.5 | 28.6% | -0.24 | 1.33 | 1.20 | 1.46 | — |
| — | 4.95 | 5.55 | 5.25 | +0.66 | 28.1% | 155 | 28.1% | -0.34 | 1.92 | 1.73 | 2.11 | — |
| — | 3.50 | 4.15 | 3.83 | +0.55 | 27.7% | 157.5 | 27.7% | -0.45 | 2.96 | 2.73 | 3.20 | — |
| — | 2.37 | 2.70 | 2.54 | +0.43 | 27.4% | 160 | 27.4% | -0.57 | 4.28 | 3.95 | 4.60 | — |
| — | 1.58 | 1.77 | 1.68 | +0.33 | 27.3% | 162.5 | 27.3% | -0.68 | 5.97 | 5.55 | 6.40 | — |
| — | 0.97 | 1.13 | 1.05 | +0.23 | 27.4% | 165 | 27.4% | -0.78 | 7.92 | 7.55 | 8.30 | — |
| — | 0.52 | 0.69 | 0.60 | +0.16 | 27.6% | 167.5 | 27.6% | -0.85 | 9.90 | 9.35 | 10.45 | — |
| — | 0.23 | 0.55 | 0.39 | +0.10 | 28.1% | 170 | 28.1% | -0.91 | 12.18 | 11.60 | 12.75 | — |
| — | 0.09 | 0.30 | 0.20 | +0.07 | 28.7% | 172.5 | 28.7% | -0.95 | 14.53 | 13.95 | 15.10 | — |
| — | 0.02 | 0.27 | 0.14 | +0.04 | 29.4% | 175 | 29.4% | -0.97 | 16.95 | 16.40 | 17.50 | — |
| — | 0.02 | 0.21 | 0.12 | +0.03 | 30.2% | 177.5 | 30.2% | -0.99 | 19.43 | 18.90 | 19.95 | — |
| — | 0.02 | 0.18 | 0.10 | +0.02 | 31.1% | 180 | 31.1% | -1.00 | 21.93 | 21.40 | 22.45 | — |
| — | — | 0.15 | — | +0.01 | 32.0% | 182.5 | 32.0% | -1.00 | 24.43 | 23.90 | 24.95 | — |
| — | — | 0.14 | — | +0.01 | 32.9% | 185 | 32.9% | -1.00 | 26.93 | 26.40 | 27.45 | — |
| — | — | 0.14 | — | +0.01 | 33.8% | 187.5 | 33.8% | -1.00 | 29.43 | 28.90 | 29.95 | — |
| — | — | 0.04 | — | +0.00 | 34.6% | 190 | 34.6% | -1.00 | 31.93 | 31.40 | 32.45 | — |
| — | — | 0.13 | — | +0.00 | 35.4% | 192.5 | 35.4% | -1.00 | 35.17 | 33.85 | 36.50 | — |
| — | — | 0.13 | — | +0.00 | 36.2% | 195 | 36.2% | -1.00 | 37.40 | 36.20 | 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.