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 | |
| — | 27.85 | 30.15 | 29.00 | +1.00 | 37.0% | 130 | 37.0% | -0.00 | — | — | 2.13 | — |
| — | 22.95 | 25.35 | 24.15 | +1.00 | 34.6% | 135 | 34.6% | -0.00 | — | — | 0.26 | — |
| — | 18.00 | 19.20 | 18.60 | +0.99 | 32.8% | 140 | 32.8% | -0.01 | — | — | 0.16 | — |
| — | 16.00 | 17.40 | 16.70 | +0.98 | 32.2% | 142 | 32.2% | -0.02 | 0.12 | 0.03 | 0.20 | — |
| — | 15.00 | 17.50 | 16.25 | +0.97 | 31.9% | 143 | 31.9% | -0.03 | — | — | 0.32 | — |
| — | 14.00 | 16.30 | 15.15 | +0.96 | 31.7% | 144 | 31.7% | -0.04 | 0.20 | 0.07 | 0.32 | — |
| — | 12.80 | 14.70 | 13.75 | +0.95 | 31.5% | 145 | 31.5% | -0.05 | 0.20 | 0.14 | 0.26 | — |
| — | 12.20 | 14.40 | 13.30 | +0.94 | 31.3% | 146 | 31.3% | -0.06 | 0.28 | 0.19 | 0.36 | — |
| — | 11.25 | 12.05 | 11.65 | +0.92 | 31.1% | 147 | 31.1% | -0.08 | 0.32 | 0.23 | 0.41 | — |
| — | 10.40 | 11.65 | 11.03 | +0.90 | 30.9% | 148 | 30.9% | -0.10 | 0.41 | 0.37 | 0.45 | — |
| — | 9.70 | 10.90 | 10.30 | +0.88 | 30.8% | 149 | 30.8% | -0.12 | 0.53 | 0.43 | 0.63 | — |
| — | 8.85 | 9.45 | 9.15 | +0.86 | 30.7% | 150 | 30.7% | -0.15 | 0.62 | 0.54 | 0.71 | — |
| — | 6.75 | 8.05 | 7.40 | +0.78 | 30.4% | 152.5 | 30.4% | -0.23 | 1.11 | 0.97 | 1.25 | — |
| — | 5.05 | 7.25 | 6.15 | +0.67 | 30.3% | 155 | 30.3% | -0.33 | 1.83 | 1.67 | 1.99 | — |
| — | 3.55 | 4.25 | 3.90 | +0.56 | 30.3% | 157.5 | 30.3% | -0.45 | 2.86 | 2.67 | 3.05 | — |
| — | 2.50 | 2.79 | 2.65 | +0.44 | 30.4% | 160 | 30.4% | -0.56 | 4.08 | 3.75 | 4.40 | — |
| — | 1.58 | 1.80 | 1.69 | +0.33 | 30.7% | 162.5 | 30.7% | -0.67 | 5.80 | 5.25 | 6.35 | — |
| — | 0.96 | 1.17 | 1.06 | +0.24 | 31.1% | 165 | 31.1% | -0.77 | 7.47 | 6.75 | 8.20 | — |
| — | 0.62 | 0.75 | 0.69 | +0.16 | 31.6% | 167.5 | 31.6% | -0.84 | 9.12 | 8.25 | 10.00 | — |
| — | 0.35 | 0.46 | 0.41 | +0.11 | 32.4% | 170 | 32.4% | -0.90 | 12.15 | 11.75 | 12.55 | — |
| — | 0.21 | 0.30 | 0.26 | +0.07 | 33.3% | 172.5 | 33.3% | -0.94 | 13.80 | 12.65 | 14.95 | — |
| — | 0.14 | 0.47 | 0.30 | +0.05 | 34.3% | 175 | 34.3% | -0.96 | 16.25 | 14.90 | 17.60 | — |
| — | 0.08 | 0.15 | 0.12 | +0.03 | 35.4% | 177.5 | 35.4% | -0.98 | 18.60 | 17.40 | 19.80 | — |
| — | 0.05 | 0.29 | 0.17 | +0.02 | 36.6% | 180 | 36.6% | -0.99 | 21.30 | 19.90 | 22.70 | — |
| — | 0.02 | 0.12 | 0.07 | +0.02 | 37.8% | 182.5 | 37.8% | -1.00 | 23.68 | 22.40 | 24.95 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 39.0% | 185 | 39.0% | -1.00 | 26.18 | 24.90 | 27.45 | — |
| — | 0.02 | 0.09 | 0.06 | +0.01 | 40.1% | 187.5 | 40.1% | -1.00 | 28.65 | 27.40 | 29.90 | — |
| — | 0.02 | 0.12 | 0.07 | +0.01 | 41.2% | 190 | 41.2% | -1.00 | 31.18 | 29.90 | 32.45 | — |
| — | — | 0.95 | — | +0.00 | 42.1% | 192.5 | 42.1% | -1.00 | 33.75 | 32.40 | 35.10 | — |
| — | — | 0.08 | — | +0.00 | 43.0% | 195 | 43.0% | -1.00 | 36.15 | 34.90 | 37.40 | — |
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.