Spot 158.19
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.10 | 30.75 | 29.43 | +0.97 | 36.3% | 130 | 36.3% | -0.03 | — | — | 2.23 | — |
| — | 23.40 | 25.90 | 24.65 | +0.96 | 33.5% | 135 | 33.5% | -0.05 | — | — | 1.22 | — |
| — | 18.65 | 20.50 | 19.57 | +0.92 | 31.4% | 140 | 31.4% | -0.08 | 0.47 | 0.38 | 0.57 | — |
| — | 16.95 | 17.75 | 17.35 | +0.90 | 30.7% | 142 | 30.7% | -0.10 | 0.67 | 0.57 | 0.76 | — |
| — | 16.20 | 16.85 | 16.52 | +0.89 | 30.4% | 143 | 30.4% | -0.11 | 0.81 | 0.52 | 1.11 | — |
| — | 15.25 | 16.80 | 16.02 | +0.87 | 30.1% | 144 | 30.1% | -0.13 | 0.93 | 0.67 | 1.18 | — |
| — | 14.55 | 16.55 | 15.55 | +0.86 | 29.8% | 145 | 29.8% | -0.14 | 0.95 | 0.82 | 1.08 | — |
| — | 13.45 | 14.80 | 14.12 | +0.84 | 29.6% | 146 | 29.6% | -0.16 | 1.14 | 0.92 | 1.35 | — |
| — | 12.95 | 14.10 | 13.53 | +0.82 | 29.4% | 147 | 29.4% | -0.17 | 1.27 | 1.04 | 1.50 | — |
| — | 11.85 | 12.80 | 12.32 | +0.80 | 29.2% | 148 | 29.2% | -0.20 | 1.72 | 1.38 | 2.05 | — |
| — | 11.30 | 13.05 | 12.18 | +0.78 | 29.0% | 149 | 29.0% | -0.22 | 1.84 | 1.64 | 2.04 | — |
| — | 10.50 | 11.45 | 10.97 | +0.76 | 28.8% | 150 | 28.8% | -0.24 | 2.04 | 1.78 | 2.29 | — |
| — | 8.75 | 9.55 | 9.15 | +0.70 | 28.5% | 152.5 | 28.5% | -0.30 | 2.75 | 2.39 | 3.10 | — |
| — | 7.15 | 8.00 | 7.58 | +0.63 | 28.3% | 155 | 28.3% | -0.37 | 3.80 | 3.25 | 4.35 | — |
| — | 5.80 | 7.00 | 6.40 | +0.56 | 28.1% | 157.5 | 28.1% | -0.45 | 4.58 | 4.35 | 4.80 | — |
| — | 4.55 | 5.40 | 4.97 | +0.48 | 28.1% | 160 | 28.1% | -0.52 | 6.03 | 5.70 | 6.35 | — |
| — | 3.50 | 4.50 | 4.00 | +0.41 | 28.1% | 162.5 | 28.1% | -0.60 | 7.47 | 7.05 | 7.90 | — |
| — | 2.70 | 3.45 | 3.08 | +0.34 | 28.2% | 165 | 28.2% | -0.67 | 9.22 | 8.85 | 9.60 | — |
| — | 2.09 | 2.59 | 2.34 | +0.28 | 28.4% | 167.5 | 28.4% | -0.74 | 10.32 | 9.50 | 11.15 | — |
| — | 1.50 | 1.94 | 1.72 | +0.22 | 28.6% | 170 | 28.6% | -0.79 | 12.72 | 12.25 | 13.20 | — |
| — | 0.89 | 1.55 | 1.22 | +0.18 | 28.9% | 172.5 | 28.9% | -0.84 | 14.47 | 13.40 | 15.55 | — |
| — | 0.67 | 1.33 | 1.00 | +0.14 | 29.2% | 175 | 29.2% | -0.88 | 17.10 | 16.30 | 17.90 | — |
| — | 0.61 | 0.95 | 0.78 | +0.11 | 29.7% | 177.5 | 29.7% | -0.91 | 18.98 | 17.80 | 20.15 | — |
| — | 0.45 | 0.62 | 0.54 | +0.09 | 30.2% | 180 | 30.2% | -0.94 | 21.35 | 20.05 | 22.65 | — |
| — | 0.06 | 0.51 | 0.28 | +0.07 | 30.7% | 182.5 | 30.7% | -0.96 | 23.80 | 22.65 | 24.95 | — |
| — | 0.16 | 0.37 | 0.27 | +0.05 | 31.3% | 185 | 31.3% | -0.97 | 26.90 | 24.85 | 28.95 | — |
| — | 0.09 | 0.33 | 0.21 | +0.04 | 32.0% | 187.5 | 32.0% | -0.99 | 29.35 | 27.35 | 31.35 | — |
| — | — | 0.38 | — | +0.04 | 32.8% | 190 | 32.8% | -0.99 | 31.90 | 29.90 | 33.90 | — |
| — | — | 0.75 | — | +0.03 | 33.6% | 192.5 | 33.6% | -1.00 | 34.38 | 32.50 | 36.25 | — |
| — | 0.02 | 0.38 | 0.20 | +0.02 | 34.5% | 195 | 34.5% | -1.00 | 36.77 | 34.85 | 38.70 | — |
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.