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 | |
| — | 27.80 | 30.30 | 29.05 | +1.00 | 45.9% | 130 | 45.9% | -0.00 | — | — | 0.01 | — |
| — | 22.75 | 25.00 | 23.88 | +1.00 | 43.0% | 135 | 43.0% | -0.00 | — | — | 0.01 | — |
| — | 18.80 | 21.00 | 19.90 | +1.00 | 41.1% | 139 | 41.1% | -0.00 | — | — | 0.75 | — |
| — | 17.70 | 19.80 | 18.75 | +1.00 | 40.6% | 140 | 40.6% | -0.00 | — | — | 0.10 | — |
| — | 16.75 | 19.05 | 17.90 | +1.00 | 40.2% | 141 | 40.2% | -0.00 | — | — | 0.13 | — |
| — | 15.90 | 18.05 | 16.98 | +1.00 | 39.8% | 142 | 39.8% | -0.00 | — | — | 0.03 | — |
| — | 14.55 | 17.05 | 15.80 | +0.99 | 39.3% | 143 | 39.3% | -0.01 | — | — | 0.20 | — |
| — | 13.90 | 16.25 | 15.07 | +0.99 | 38.9% | 144 | 38.9% | -0.01 | — | — | 0.35 | — |
| — | 12.85 | 15.05 | 13.95 | +0.99 | 38.4% | 145 | 38.4% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 11.80 | 14.00 | 12.90 | +0.98 | 37.9% | 146 | 37.9% | -0.02 | 0.05 | 0.02 | 0.08 | — |
| — | 10.85 | 12.10 | 11.47 | +0.97 | 37.4% | 147 | 37.4% | -0.03 | — | — | 0.08 | — |
| — | 9.95 | 10.65 | 10.30 | +0.96 | 36.8% | 148 | 36.8% | -0.04 | — | — | 0.16 | — |
| — | 8.95 | 10.20 | 9.57 | +0.95 | 36.2% | 149 | 36.2% | -0.05 | 0.12 | 0.08 | 0.16 | — |
| — | 8.25 | 8.95 | 8.60 | +0.93 | 35.6% | 150 | 35.6% | -0.07 | 0.19 | 0.17 | 0.21 | — |
| — | 5.85 | 7.20 | 6.53 | +0.86 | 34.0% | 152.5 | 34.0% | -0.14 | 0.43 | 0.40 | 0.47 | — |
| — | 4.00 | 5.40 | 4.70 | +0.74 | 32.7% | 155 | 32.7% | -0.26 | 0.87 | 0.79 | 0.95 | — |
| — | 2.40 | 2.89 | 2.65 | +0.57 | 32.1% | 157.5 | 32.1% | -0.44 | 1.77 | 1.67 | 1.88 | — |
| — | 1.35 | 1.56 | 1.46 | +0.39 | 32.4% | 160 | 32.4% | -0.61 | 3.14 | 2.98 | 3.30 | — |
| — | 0.65 | 0.80 | 0.72 | +0.24 | 33.5% | 162.5 | 33.5% | -0.77 | 4.80 | 4.30 | 5.30 | — |
| — | 0.33 | 0.40 | 0.36 | +0.14 | 35.4% | 165 | 35.4% | -0.87 | 6.88 | 5.90 | 7.85 | — |
| — | 0.14 | 0.22 | 0.18 | +0.08 | 37.5% | 167.5 | 37.5% | -0.92 | 9.03 | 8.15 | 9.90 | — |
| — | 0.09 | 0.13 | 0.11 | +0.05 | 39.8% | 170 | 39.8% | -0.96 | 11.28 | 10.15 | 12.40 | — |
| — | 0.04 | 0.07 | 0.06 | +0.03 | 42.1% | 172.5 | 42.1% | -0.98 | 13.72 | 12.60 | 14.85 | — |
| — | 0.03 | 0.10 | 0.07 | +0.02 | 44.1% | 175 | 44.1% | -0.99 | 16.25 | 15.10 | 17.40 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 45.7% | 177.5 | 45.7% | -1.00 | 18.65 | 17.40 | 19.90 | — |
| — | — | 0.23 | — | +0.00 | 46.8% | 180 | 46.8% | -1.00 | 21.35 | 20.05 | 22.65 | — |
| — | — | 0.02 | — | +0.00 | 47.6% | 182.5 | 47.6% | -1.00 | 23.73 | 22.60 | 24.85 | — |
| — | — | 0.01 | — | +0.00 | 48.1% | 185 | 48.1% | -1.00 | 26.15 | 25.00 | 27.30 | — |
| — | — | 0.25 | — | +0.00 | 48.7% | 187.5 | 48.7% | -1.00 | 28.85 | 27.40 | 30.30 | — |
| — | — | 0.01 | — | +0.00 | 49.2% | 190 | 49.2% | -1.00 | 31.20 | 29.90 | 32.50 | — |
| — | — | 1.21 | — | +0.00 | 49.8% | 192.5 | 49.8% | -1.00 | 33.75 | 32.40 | 35.10 | — |
| — | — | 0.01 | — | +0.00 | 50.3% | 195 | 50.3% | -1.00 | 36.27 | 34.90 | 37.65 | — |
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.