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 | |
| — | 27.90 | 30.40 | 29.15 | +1.00 | 37.4% | 130 | 37.4% | -0.00 | — | — | 0.53 | — |
| — | 23.05 | 25.40 | 24.23 | +1.00 | 35.0% | 135 | 35.0% | -0.00 | — | — | 0.32 | — |
| — | 18.00 | 20.00 | 19.00 | +0.99 | 33.2% | 140 | 33.2% | -0.01 | — | — | 0.18 | — |
| — | 16.05 | 18.45 | 17.25 | +0.98 | 32.6% | 142 | 32.6% | -0.02 | — | — | 0.22 | — |
| — | 15.00 | 17.45 | 16.23 | +0.97 | 32.4% | 143 | 32.4% | -0.03 | 0.12 | 0.04 | 0.20 | — |
| — | 14.05 | 16.55 | 15.30 | +0.96 | 32.1% | 144 | 32.1% | -0.04 | — | — | 0.69 | — |
| — | 12.35 | 15.70 | 14.03 | +0.95 | 31.9% | 145 | 31.9% | -0.05 | 0.14 | 0.05 | 0.24 | — |
| — | 12.20 | 14.75 | 13.47 | +0.94 | 31.7% | 146 | 31.7% | -0.06 | 0.23 | 0.16 | 0.29 | — |
| — | 11.25 | 13.55 | 12.40 | +0.92 | 31.5% | 147 | 31.5% | -0.08 | 0.26 | 0.20 | 0.31 | — |
| — | 10.30 | 12.50 | 11.40 | +0.90 | 31.4% | 148 | 31.4% | -0.10 | 0.33 | 0.27 | 0.39 | — |
| — | 9.30 | 12.25 | 10.78 | +0.88 | 31.2% | 149 | 31.2% | -0.12 | 0.45 | 0.39 | 0.50 | — |
| — | 8.55 | 11.05 | 9.80 | +0.86 | 31.0% | 150 | 31.0% | -0.15 | 0.54 | 0.49 | 0.58 | — |
| — | 6.85 | 7.85 | 7.35 | +0.78 | 30.5% | 152.5 | 30.5% | -0.23 | 0.93 | 0.81 | 1.04 | — |
| — | 5.15 | 6.10 | 5.62 | +0.67 | 30.1% | 155 | 30.1% | -0.33 | 1.53 | 1.39 | 1.67 | — |
| — | 3.75 | 4.25 | 4.00 | +0.56 | 29.8% | 157.5 | 29.8% | -0.45 | 2.46 | 2.32 | 2.60 | — |
| — | 2.58 | 2.75 | 2.67 | +0.44 | 29.6% | 160 | 29.6% | -0.56 | 3.65 | 3.45 | 3.85 | — |
| — | 1.64 | 1.82 | 1.73 | +0.33 | 29.6% | 162.5 | 29.6% | -0.67 | 5.30 | 4.45 | 6.15 | — |
| — | 0.98 | 1.07 | 1.02 | +0.24 | 29.9% | 165 | — | — | 7.08 | 6.45 | 7.70 | — |
| — | 0.52 | 0.66 | 0.59 | — | — | 167.5 | — | — | 9.05 | 8.10 | 10.00 | — |
| — | 0.29 | 0.40 | 0.34 | +0.11 | 31.1% | 170 | 31.1% | -0.90 | 11.38 | 10.30 | 12.45 | — |
| — | 0.18 | 0.24 | 0.21 | +0.07 | 32.1% | 172.5 | 32.1% | -0.94 | 13.75 | 12.70 | 14.80 | — |
| — | 0.05 | 0.27 | 0.16 | +0.05 | 33.3% | 175 | 33.3% | -0.96 | 16.35 | 15.35 | 17.35 | — |
| — | 0.02 | 0.36 | 0.19 | +0.03 | 34.6% | 177.5 | 34.6% | -0.98 | 18.85 | 17.85 | 19.85 | — |
| — | — | 0.24 | — | +0.02 | 35.9% | 180 | 35.9% | -0.99 | 21.25 | 20.15 | 22.35 | — |
| — | 0.02 | 0.18 | 0.10 | +0.02 | 37.2% | 182.5 | 37.2% | -1.00 | 23.75 | 22.65 | 24.85 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 38.4% | 185 | 38.4% | -1.00 | 26.23 | 25.15 | 27.30 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 39.5% | 187.5 | 39.5% | -1.00 | 28.73 | 27.65 | 29.80 | — |
| — | — | 0.12 | — | +0.01 | 40.4% | 190 | 40.4% | -1.00 | 31.18 | 30.10 | 32.25 | — |
| — | — | 1.96 | — | +0.00 | 41.3% | 192.5 | 41.3% | -1.00 | 33.95 | 32.65 | 35.25 | — |
| — | — | 0.03 | — | +0.00 | 42.1% | 195 | 42.1% | -1.00 | 36.27 | 35.25 | 37.30 | — |
| — | — | 1.69 | — | +0.00 | 42.8% | 197.5 | 42.8% | -1.00 | 38.73 | 37.65 | 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.