Spot 159.98
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.20 | 38.90 | 31.55 | +1.00 | 47.8% | 128 | 47.8% | -0.00 | — | — | 0.85 | — |
| — | 24.60 | 36.00 | 30.30 | +1.00 | 47.1% | 130 | 47.1% | -0.00 | — | — | 4.30 | — |
| — | 20.70 | 28.20 | 24.45 | +0.99 | 45.1% | 136 | 45.1% | -0.01 | — | — | 0.15 | — |
| — | 15.70 | 23.00 | 19.35 | +0.98 | 43.7% | 141 | 43.7% | -0.02 | — | — | 4.40 | — |
| — | 13.20 | 21.40 | 17.30 | +0.96 | 43.2% | 143 | 43.2% | -0.03 | — | — | 0.90 | — |
| — | 10.70 | 18.50 | 14.60 | +0.93 | 42.4% | 146 | 42.4% | -0.07 | 0.53 | 0.05 | 1.00 | — |
| — | 8.60 | 15.80 | 12.20 | +0.90 | 41.9% | 148 | 41.9% | -0.10 | 0.40 | 0.05 | 0.75 | — |
| — | 8.20 | 13.60 | 10.90 | +0.86 | 41.5% | 150 | 41.5% | -0.14 | 0.55 | 0.25 | 0.85 | — |
| — | 6.40 | 12.60 | 9.50 | +0.81 | 41.1% | 152 | 41.1% | -0.19 | 1.15 | 0.60 | 1.70 | — |
| — | 4.90 | 12.00 | 8.45 | +0.78 | 40.9% | 153 | 40.9% | -0.22 | 0.72 | 0.15 | 1.30 | — |
| — | 4.00 | 11.60 | 7.80 | +0.75 | 40.7% | 154 | 40.7% | -0.25 | 1.68 | 0.90 | 2.45 | — |
| — | 4.00 | 9.20 | 6.60 | +0.72 | 40.6% | 155 | 40.6% | -0.28 | 1.70 | 1.45 | 1.95 | — |
| 12 | 2.20 | 10.20 | 6.20 | +0.68 | 40.4% | 156 | 40.4% | -0.32 | 2.75 | 0.10 | 5.40 | 117 |
| — | 4.90 | 9.70 | 7.30 | +0.65 | 40.3% | 156.8 | 40.3% | -0.35 | 1.38 | 0.05 | 2.70 | — |
| — | 1.50 | 9.50 | 5.50 | +0.64 | 40.2% | 157 | 40.2% | -0.36 | 1.60 | 0.75 | 2.45 | — |
| — | 4.70 | 9.40 | 7.05 | +0.63 | 40.2% | 157.2 | 40.2% | -0.37 | 3.12 | 1.35 | 4.90 | — |
| — | 4.60 | 9.30 | 6.95 | +0.63 | 40.2% | 157.4 | 40.2% | -0.38 | 3.12 | 1.35 | 4.90 | — |
| — | 1.05 | 9.30 | 5.17 | +0.62 | 40.2% | 157.5 | 40.2% | -0.38 | 2.75 | 2.00 | 3.50 | — |
| — | 4.00 | 9.30 | 6.65 | +0.62 | 40.2% | 157.6 | 40.2% | -0.38 | 2.73 | 1.95 | 3.50 | — |
| — | 1.40 | 9.20 | 5.30 | +0.61 | 40.1% | 157.8 | 40.1% | -0.39 | 3.65 | 1.90 | 5.40 | — |
| — | 2.05 | 9.10 | 5.58 | +0.60 | 40.1% | 158 | 40.1% | -0.40 | 1.88 | 0.90 | 2.85 | — |
| — | 0.80 | 9.00 | 4.90 | +0.59 | 40.1% | 158.2 | 40.1% | -0.41 | 4.40 | 2.30 | 6.50 | — |
| — | 1.15 | 7.80 | 4.47 | +0.58 | 40.0% | 158.4 | 40.0% | -0.42 | 3.45 | 0.30 | 6.60 | — |
| — | 1.05 | 8.80 | 4.92 | +0.58 | 40.0% | 158.6 | 40.0% | -0.43 | 3.17 | 2.35 | 4.00 | — |
| — | 3.30 | 8.70 | 6.00 | +0.57 | 40.0% | 158.8 | 40.0% | -0.43 | 2.95 | 2.40 | 3.50 | — |
| — | 3.00 | 8.60 | 5.80 | +0.56 | 40.0% | 159 | 40.0% | -0.44 | 3.30 | 0.60 | 6.00 | — |
| — | 3.70 | 8.50 | 6.10 | +0.55 | 39.9% | 159.2 | 39.9% | -0.45 | 2.05 | 0.70 | 3.40 | — |
| — | 1.40 | 7.00 | 4.20 | +0.54 | 39.9% | 159.4 | 39.9% | -0.46 | 4.20 | 0.70 | 7.70 | — |
| — | 3.70 | 7.70 | 5.70 | +0.53 | 39.9% | 159.6 | 39.9% | -0.47 | 4.70 | 2.60 | 6.80 | — |
| — | 2.55 | 8.10 | 5.33 | +0.53 | 39.9% | 159.8 | 39.9% | -0.48 | 4.10 | 0.90 | 7.30 | — |
| — | 1.10 | 4.90 | 3.00 | +0.52 | 39.8% | 160 | 39.8% | -0.48 | 3.85 | 2.90 | 4.80 | — |
| — | 1.00 | 8.00 | 4.50 | +0.51 | 39.8% | 160.2 | 39.8% | -0.49 | 5.55 | 3.30 | 7.80 | — |
| — | 0.90 | 7.60 | 4.25 | +0.50 | 39.8% | 160.4 | 39.8% | -0.50 | 4.33 | 0.65 | 8.00 | — |
| — | 0.80 | 7.70 | 4.25 | +0.49 | 39.8% | 160.6 | 39.8% | -0.51 | 5.60 | 3.00 | 8.20 | — |
| — | 0.90 | 7.60 | 4.25 | +0.48 | 39.7% | 160.8 | 39.7% | -0.52 | 4.92 | 1.45 | 8.40 | — |
| — | 0.60 | 4.00 | 2.30 | +0.47 | 39.7% | 161 | 39.7% | -0.53 | 4.95 | 1.40 | 8.50 | — |
| — | 0.45 | 7.20 | 3.83 | +0.47 | 39.7% | 161.2 | 39.7% | -0.54 | 4.35 | 0.80 | 7.90 | — |
| — | 2.70 | 7.00 | 4.85 | +0.46 | 39.7% | 161.4 | 39.7% | -0.54 | 5.15 | 1.60 | 8.70 | — |
| — | 0.40 | 7.30 | 3.85 | +0.45 | 39.6% | 161.6 | 39.6% | -0.55 | 6.25 | 3.70 | 8.80 | — |
| — | 0.30 | 7.20 | 3.75 | +0.44 | 39.6% | 161.8 | 39.6% | -0.56 | 6.15 | 3.40 | 8.90 | — |
| — | 2.10 | 6.20 | 4.15 | +0.43 | 39.6% | 162 | 39.6% | -0.57 | 5.08 | 1.05 | 9.10 | — |
| — | 0.15 | 4.30 | 2.23 | +0.42 | 39.6% | 162.2 | 39.6% | -0.58 | 6.60 | 4.10 | 9.10 | — |
| — | 1.40 | 6.80 | 4.10 | +0.42 | 39.6% | 162.4 | 39.6% | -0.59 | 5.10 | 4.30 | 5.90 | — |
| — | 1.20 | 3.80 | 2.50 | +0.41 | 39.6% | 162.5 | 39.6% | -0.59 | 5.05 | 0.90 | 9.20 | — |
| — | 0.05 | 3.00 | 1.52 | +0.39 | 39.5% | 163 | 39.5% | -0.61 | 5.55 | 1.70 | 9.40 | — |
| — | 1.45 | 2.90 | 2.17 | +0.35 | 39.4% | 164 | 39.4% | -0.65 | 7.30 | 4.60 | 10.00 | — |
| — | 1.45 | 3.00 | 2.23 | +0.31 | 39.3% | 165 | 39.3% | -0.69 | 8.10 | 5.80 | 10.40 | — |
| — | — | 4.90 | — | +0.28 | 39.2% | 166 | 39.2% | -0.73 | 8.95 | 6.70 | 11.20 | — |
| — | 0.50 | 1.90 | 1.20 | +0.21 | 39.1% | 168 | 39.1% | -0.79 | 9.75 | 8.00 | 11.50 | — |
| — | — | 3.50 | — | +0.18 | 39.0% | 169 | 39.0% | -0.82 | 9.95 | 6.00 | 13.90 | — |
| — | 0.35 | 0.90 | 0.62 | +0.13 | 38.9% | 171 | 38.9% | -0.87 | 13.05 | 10.50 | 15.60 | — |
| — | — | 4.80 | — | +0.10 | 38.9% | 172.5 | 38.9% | -0.90 | 12.90 | 8.80 | 17.00 | — |
| — | 0.10 | 0.70 | 0.40 | +0.06 | 38.8% | 175 | 38.8% | -0.94 | 15.55 | 13.70 | 17.40 | — |
| — | 0.10 | 1.15 | 0.62 | +0.04 | 38.8% | 177.5 | 38.8% | -0.97 | 19.05 | 16.30 | 21.80 | — |
| — | — | 0.45 | — | +0.02 | 38.8% | 180 | 38.8% | -0.99 | 20.15 | 16.10 | 24.20 | — |
| — | — | 0.25 | — | +0.01 | 38.9% | 185 | 38.9% | -1.00 | 25.15 | 21.10 | 29.20 | — |
| — | — | 4.30 | — | +0.00 | 39.0% | 187.5 | 39.0% | -1.00 | 28.75 | 25.80 | 31.70 | — |
| — | — | 0.35 | — | +0.00 | 39.1% | 190 | 39.1% | -1.00 | 29.95 | 26.20 | 33.70 | — |
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.