Spot 158.78
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.50 | 31.30 | 29.40 | +0.97 | 37.5% | 130 | 37.5% | -0.03 | — | — | 1.94 | — |
| — | 23.40 | 25.90 | 24.65 | +0.96 | 35.1% | 135 | 35.1% | -0.05 | — | — | 0.63 | — |
| — | 18.65 | 21.00 | 19.82 | +0.92 | 33.1% | 140 | 33.1% | -0.08 | 0.58 | 0.30 | 0.86 | — |
| — | 16.80 | 19.15 | 17.98 | +0.90 | 32.5% | 142 | 32.5% | -0.10 | 0.92 | 0.38 | 1.46 | — |
| — | 16.25 | 18.45 | 17.35 | +0.89 | 32.2% | 143 | 32.2% | -0.11 | 1.01 | 0.64 | 1.38 | — |
| — | 15.25 | 17.55 | 16.40 | +0.87 | 31.9% | 144 | 31.9% | -0.13 | 1.82 | 0.75 | 2.89 | — |
| — | 14.40 | 16.20 | 15.30 | +0.86 | 31.6% | 145 | 31.6% | -0.14 | 0.99 | 0.61 | 1.38 | — |
| — | 13.35 | 15.50 | 14.43 | +0.84 | 31.3% | 146 | 31.3% | -0.16 | 1.15 | 0.67 | 1.62 | — |
| — | 12.95 | 14.35 | 13.65 | +0.82 | 31.1% | 147 | 31.1% | -0.17 | 1.48 | 1.15 | 1.80 | — |
| — | 11.85 | 13.50 | 12.68 | +0.80 | 30.9% | 148 | 30.9% | -0.20 | 1.54 | 1.10 | 1.99 | — |
| — | 10.90 | 13.00 | 11.95 | +0.78 | 30.7% | 149 | 30.7% | -0.22 | 1.85 | 1.49 | 2.21 | — |
| — | 10.10 | 11.95 | 11.03 | +0.76 | 30.5% | 150 | 30.5% | -0.24 | 1.98 | 1.78 | 2.18 | — |
| — | 8.55 | 10.20 | 9.38 | +0.70 | 30.0% | 152.5 | 30.0% | -0.30 | 2.77 | 2.34 | 3.20 | — |
| — | 7.05 | 8.90 | 7.97 | +0.63 | 29.7% | 155 | 29.7% | -0.37 | 3.60 | 3.15 | 4.05 | — |
| — | 5.40 | 7.00 | 6.20 | +0.56 | 29.4% | 157.5 | 29.4% | -0.45 | 4.62 | 4.15 | 5.10 | — |
| — | 4.70 | 5.80 | 5.25 | +0.48 | 29.3% | 160 | 29.3% | -0.52 | 5.85 | 5.35 | 6.35 | — |
| — | 3.60 | 4.70 | 4.15 | +0.41 | 29.2% | 162.5 | 29.2% | -0.60 | 7.03 | 6.20 | 7.85 | — |
| — | 2.75 | 3.80 | 3.27 | +0.34 | 29.2% | 165 | 29.2% | -0.67 | 8.68 | 7.80 | 9.55 | — |
| — | 2.10 | 2.91 | 2.50 | +0.28 | 29.3% | 167.5 | 29.3% | -0.74 | 10.45 | 9.40 | 11.50 | — |
| — | 1.55 | 1.86 | 1.71 | +0.22 | 29.4% | 170 | 29.4% | -0.79 | 12.57 | 11.60 | 13.55 | — |
| — | 1.08 | 1.45 | 1.26 | +0.18 | 29.6% | 172.5 | 29.6% | -0.84 | 14.53 | 13.45 | 15.60 | — |
| — | 0.81 | 1.06 | 0.94 | +0.14 | 29.9% | 175 | 29.9% | -0.88 | 16.90 | 15.95 | 17.85 | — |
| — | 0.58 | 0.95 | 0.77 | +0.11 | 30.3% | 177.5 | 30.3% | -0.91 | 19.07 | 17.95 | 20.20 | — |
| — | 0.31 | 0.64 | 0.47 | +0.09 | 30.8% | 180 | 30.8% | -0.94 | 21.45 | 20.35 | 22.55 | — |
| — | — | 0.48 | — | +0.07 | 31.3% | 182.5 | 31.3% | -0.96 | 23.85 | 22.80 | 24.90 | — |
| — | — | 0.62 | — | +0.05 | 31.9% | 185 | 31.9% | -0.97 | 25.98 | 24.60 | 27.35 | — |
| — | — | 2.32 | — | +0.04 | 32.6% | 187.5 | 32.6% | -0.99 | 28.48 | 27.10 | 29.85 | — |
| — | — | 0.30 | — | +0.04 | 33.3% | 190 | 33.3% | -0.99 | 31.12 | 29.90 | 32.35 | — |
| — | — | 2.25 | — | +0.03 | 34.1% | 192.5 | 34.1% | -1.00 | 33.70 | 31.70 | 35.70 | — |
| — | 0.03 | 0.25 | 0.14 | +0.02 | 35.0% | 195 | 35.0% | -1.00 | 36.12 | 34.20 | 38.05 | — |
| — | — | 2.20 | — | +0.02 | 36.0% | 197.5 | 36.0% | -1.00 | 38.45 | 37.10 | 39.80 | — |
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.