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 | |
| — | 28.00 | 30.00 | 29.00 | +1.00 | 48.9% | 130 | 48.9% | -0.00 | — | — | 0.01 | — |
| — | 22.95 | 25.20 | 24.07 | +1.00 | 46.3% | 135 | 46.3% | -0.00 | — | — | 0.01 | — |
| — | 18.75 | 21.30 | 20.02 | +1.00 | 44.4% | 139 | 44.4% | -0.00 | — | — | 2.13 | — |
| — | 18.00 | 19.75 | 18.88 | +1.00 | 44.0% | 140 | 44.0% | -0.00 | — | — | 0.75 | — |
| — | 16.90 | 19.15 | 18.02 | +1.00 | 43.5% | 141 | 43.5% | -0.00 | — | — | 0.48 | — |
| — | 15.75 | 18.25 | 17.00 | +1.00 | 43.1% | 142 | 43.1% | -0.00 | — | — | 0.11 | — |
| — | 14.80 | 17.30 | 16.05 | +0.99 | 42.6% | 143 | 42.6% | -0.01 | — | — | 0.76 | — |
| — | 14.00 | 16.30 | 15.15 | +0.99 | 42.2% | 144 | 42.2% | -0.01 | — | — | 0.30 | — |
| — | 12.90 | 15.00 | 13.95 | +0.99 | 41.7% | 145 | 41.7% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 12.00 | 13.75 | 12.88 | +0.98 | 41.2% | 146 | 41.2% | -0.02 | — | — | 0.03 | — |
| — | 11.45 | 13.20 | 12.32 | +0.97 | 40.7% | 147 | 40.7% | -0.03 | 0.04 | 0.01 | 0.06 | — |
| — | 9.95 | 12.30 | 11.12 | +0.96 | 40.2% | 148 | 40.2% | -0.04 | — | — | 0.07 | — |
| — | 8.80 | 11.35 | 10.07 | +0.95 | 39.6% | 149 | 39.6% | -0.05 | 0.07 | 0.01 | 0.13 | — |
| — | 8.35 | 9.90 | 9.12 | +0.93 | 39.0% | 150 | 39.0% | -0.07 | 0.09 | 0.05 | 0.12 | — |
| — | 6.20 | 7.45 | 6.83 | +0.86 | 37.3% | 152.5 | 37.3% | -0.14 | 0.26 | 0.19 | 0.32 | — |
| — | 4.05 | 5.15 | 4.60 | +0.74 | 35.5% | 155 | 35.5% | -0.26 | 0.64 | 0.59 | 0.68 | — |
| — | 2.56 | 3.05 | 2.81 | +0.57 | 33.8% | 157.5 | 33.8% | -0.44 | 1.39 | 1.35 | 1.42 | — |
| — | 1.36 | 1.50 | 1.43 | +0.39 | 32.9% | 160 | 32.9% | -0.61 | 2.55 | 2.30 | 2.80 | — |
| — | 0.61 | 0.68 | 0.65 | +0.24 | 33.0% | 162.5 | 33.0% | -0.77 | 4.20 | 3.60 | 4.80 | — |
| — | 0.25 | 0.30 | 0.28 | +0.14 | 34.3% | 165 | 34.3% | -0.87 | 6.50 | 5.80 | 7.20 | — |
| — | 0.11 | 0.12 | 0.12 | +0.08 | 36.7% | 167.5 | 36.7% | -0.92 | 8.70 | 8.00 | 9.40 | — |
| — | 0.05 | 0.07 | 0.06 | +0.05 | 39.7% | 170 | 39.7% | -0.96 | 11.20 | 10.35 | 12.05 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 42.7% | 172.5 | 42.7% | -0.98 | 13.55 | 12.85 | 14.25 | — |
| — | — | 0.03 | — | +0.02 | 45.4% | 175 | 45.4% | -0.99 | 16.25 | 15.30 | 17.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 47.3% | 177.5 | 47.3% | -1.00 | 18.85 | 17.85 | 19.85 | — |
| — | — | 0.01 | — | +0.00 | 48.4% | 180 | 48.4% | -1.00 | 21.35 | 20.35 | 22.35 | — |
| — | — | 0.01 | — | +0.00 | 49.0% | 182.5 | 49.0% | -1.00 | 23.82 | 22.85 | 24.80 | — |
| — | — | 0.01 | — | +0.00 | 49.6% | 185 | 49.6% | -1.00 | 26.38 | 25.40 | 27.35 | — |
| — | — | 0.25 | — | +0.00 | 50.2% | 187.5 | 50.2% | -1.00 | 28.85 | 27.85 | 29.85 | — |
| — | — | 1.01 | — | +0.00 | 50.9% | 190 | 50.9% | -1.00 | 31.43 | 30.35 | 32.50 | — |
| — | — | 0.01 | — | +0.00 | 51.6% | 192.5 | 51.6% | -1.00 | 33.85 | 32.85 | 34.85 | — |
| — | — | 0.09 | — | +0.00 | 52.5% | 195 | 52.5% | -1.00 | 36.35 | 35.35 | 37.35 | — |
| — | — | 0.12 | — | +0.00 | 53.3% | 197.5 | 53.3% | -1.00 | 38.88 | 37.85 | 39.90 | — |
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.