Spot 158.07
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 12/10 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.50 | 31.55 | 30.02 | +0.92 | 50.7% | 130 | 50.7% | -0.08 | 1.25 | 0.63 | 1.87 | — |
| — | 24.45 | 26.95 | 25.70 | +0.89 | 50.3% | 135 | 50.3% | -0.11 | 1.60 | 1.20 | 2.01 | — |
| — | 19.95 | 23.00 | 21.48 | +0.84 | 50.1% | 140 | 50.1% | -0.16 | 2.44 | 2.01 | 2.86 | — |
| — | 18.40 | 21.35 | 19.88 | +0.82 | 50.0% | 142 | 50.0% | -0.18 | 2.90 | 1.56 | 4.25 | — |
| — | 18.10 | 20.60 | 19.35 | +0.81 | 50.0% | 143 | 50.0% | -0.19 | 3.70 | 2.80 | 4.60 | — |
| — | 17.35 | 19.70 | 18.52 | +0.80 | 50.0% | 144 | 50.0% | -0.21 | 3.46 | 2.06 | 4.85 | — |
| — | 16.80 | 19.40 | 18.10 | +0.79 | 50.0% | 145 | 50.0% | -0.21 | 3.67 | 3.10 | 4.25 | — |
| — | 16.05 | 18.50 | 17.27 | +0.77 | 50.0% | 146 | 50.0% | -0.23 | 4.01 | 2.62 | 5.40 | — |
| — | 15.25 | 17.75 | 16.50 | +0.76 | 50.0% | 147 | 50.0% | -0.24 | 4.03 | 3.05 | 5.00 | — |
| — | 14.40 | 17.15 | 15.78 | +0.75 | 50.0% | 148 | 50.0% | -0.26 | 5.22 | 3.80 | 6.65 | — |
| — | 14.10 | 16.70 | 15.40 | +0.73 | 50.0% | 149 | 50.0% | -0.27 | 5.40 | 4.15 | 6.65 | — |
| — | 14.00 | 15.05 | 14.53 | +0.72 | 50.0% | 150 | 50.0% | -0.28 | 5.40 | 3.95 | 6.85 | — |
| — | 12.55 | 14.00 | 13.28 | +0.69 | 50.0% | 152.5 | 50.0% | -0.32 | 6.83 | 5.80 | 7.85 | — |
| — | 11.10 | 11.75 | 11.43 | +0.65 | 50.1% | 155 | 50.1% | -0.36 | 7.58 | 7.25 | 7.90 | — |
| — | 9.75 | 11.60 | 10.68 | +0.61 | 50.2% | 157.5 | 50.2% | -0.39 | 9.28 | 8.45 | 10.10 | — |
| — | 8.50 | 10.05 | 9.28 | +0.57 | 50.4% | 160 | 50.4% | -0.43 | 10.35 | 9.20 | 11.50 | — |
| — | 7.70 | 9.20 | 8.45 | +0.53 | 50.5% | 162.5 | 50.5% | -0.47 | 11.80 | 10.30 | 13.30 | — |
| — | 5.35 | 8.90 | 7.12 | +0.49 | 50.7% | 165 | 50.7% | -0.51 | 12.90 | 11.45 | 14.35 | — |
| — | 5.90 | 7.55 | 6.72 | +0.45 | 50.9% | 167.5 | 50.9% | -0.55 | 14.82 | 13.55 | 16.10 | — |
| — | 3.65 | 6.55 | 5.10 | +0.41 | 51.1% | 170 | 51.1% | -0.59 | 16.62 | 15.45 | 17.80 | — |
| — | 4.30 | 6.00 | 5.15 | +0.38 | 51.3% | 172.5 | 51.3% | -0.63 | 18.43 | 17.20 | 19.65 | — |
| — | 3.95 | 5.20 | 4.58 | +0.34 | 51.5% | 175 | 51.5% | -0.66 | 20.20 | 19.15 | 21.25 | — |
| — | 2.41 | 4.55 | 3.48 | +0.31 | 51.8% | 177.5 | 51.8% | -0.69 | 22.07 | 20.75 | 23.40 | — |
| — | 2.87 | 3.95 | 3.41 | +0.28 | 52.0% | 180 | 52.0% | -0.72 | 24.43 | 23.10 | 25.75 | — |
| — | 2.32 | 4.00 | 3.16 | +0.25 | 52.2% | 182.5 | — | — | 26.55 | 25.25 | 27.85 | — |
| — | 1.12 | 3.30 | 2.21 | — | — | 185 | — | — | 28.18 | 26.70 | 29.65 | — |
| — | 0.86 | 3.20 | 2.03 | — | — | 187.5 | — | — | 30.60 | 29.35 | 31.85 | — |
| — | 1.56 | 2.65 | 2.10 | — | — | 190 | — | — | 32.83 | 31.60 | 34.05 | — |
| — | 1.19 | 3.45 | 2.32 | — | — | 192.5 | 53.1% | -0.85 | 35.23 | 33.85 | 36.60 | — |
| — | 0.24 | 3.35 | 1.79 | +0.14 | 53.3% | 195 | 53.3% | -0.87 | 37.40 | 36.15 | 38.65 | — |
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.