Spot 158.57
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.80 | 35.90 | 33.35 | +0.91 | 67.2% | 127 | 67.2% | -0.09 | 1.56 | 1.32 | 1.81 | — |
| — | 29.95 | 35.00 | 32.48 | +0.91 | 66.8% | 128 | 66.8% | -0.09 | 1.40 | 1.07 | 1.72 | — |
| — | 30.65 | 34.20 | 32.42 | +0.90 | 66.4% | 129 | 66.4% | -0.10 | 1.47 | 1.27 | 1.67 | — |
| — | 29.05 | 32.10 | 30.57 | +0.90 | 66.0% | 130 | 66.0% | -0.11 | 1.76 | 1.68 | 1.85 | — |
| — | 27.65 | 32.45 | 30.05 | +0.89 | 65.7% | 131 | 65.7% | -0.11 | 1.88 | 1.82 | 1.93 | — |
| — | 26.95 | 31.10 | 29.02 | +0.88 | 65.4% | 132 | 65.4% | -0.12 | 2.01 | 1.94 | 2.08 | — |
| — | 26.55 | 30.10 | 28.32 | +0.87 | 65.1% | 133 | 65.1% | -0.13 | 2.17 | 2.10 | 2.24 | — |
| — | 26.10 | 29.50 | 27.80 | +0.87 | 64.8% | 134 | 64.8% | -0.13 | 2.34 | 2.28 | 2.40 | — |
| — | 25.70 | 28.50 | 27.10 | +0.86 | 64.5% | 135 | — | — | 2.52 | 2.45 | 2.58 | — |
| — | 23.50 | 27.90 | 25.70 | — | — | 136 | — | — | 2.73 | 2.63 | 2.83 | — |
| — | 23.05 | 27.15 | 25.10 | +0.84 | 64.1% | 137 | 64.1% | -0.16 | 2.94 | 2.83 | 3.05 | — |
| — | 23.25 | 26.40 | 24.82 | +0.83 | 63.9% | 138 | 63.9% | -0.17 | 3.12 | 3.00 | 3.25 | — |
| — | 21.10 | 25.15 | 23.12 | +0.82 | 63.7% | 139 | 63.7% | -0.18 | 3.35 | 3.20 | 3.50 | — |
| — | 21.95 | 24.25 | 23.10 | +0.81 | 63.6% | 140 | 63.6% | -0.19 | 3.55 | 3.45 | 3.65 | — |
| — | 21.25 | 22.40 | 21.82 | +0.80 | 63.5% | 141 | 63.5% | -0.20 | 3.85 | 3.70 | 4.00 | — |
| — | 20.70 | 21.70 | 21.20 | +0.79 | 63.4% | 142 | 63.4% | -0.21 | 4.12 | 4.00 | 4.25 | — |
| — | 19.95 | 21.00 | 20.48 | +0.78 | 63.3% | 143 | 63.3% | -0.22 | 4.40 | 4.25 | 4.55 | — |
| — | 19.25 | 20.20 | 19.73 | +0.77 | 63.2% | 144 | 63.2% | -0.23 | 4.72 | 4.60 | 4.85 | — |
| — | 18.95 | 19.35 | 19.15 | +0.76 | 63.1% | 145 | 63.1% | -0.24 | 5.03 | 4.90 | 5.15 | — |
| — | 18.00 | 19.00 | 18.50 | +0.75 | 63.1% | 146 | 63.1% | -0.25 | 5.38 | 5.25 | 5.50 | — |
| — | 17.25 | 18.35 | 17.80 | +0.74 | 63.1% | 147 | 63.1% | -0.26 | 5.72 | 5.60 | 5.85 | — |
| — | 17.00 | 17.40 | 17.20 | +0.72 | 63.1% | 148 | 63.1% | -0.28 | 6.08 | 5.95 | 6.20 | — |
| — | 16.40 | 16.80 | 16.60 | +0.71 | 63.1% | 149 | 63.1% | -0.29 | 6.50 | 6.35 | 6.65 | — |
| — | 15.85 | 16.15 | 16.00 | +0.70 | 63.1% | 150 | 63.1% | -0.30 | 6.88 | 6.75 | 7.00 | — |
| — | 14.40 | 14.75 | 14.57 | +0.67 | 63.3% | 152.5 | 63.3% | -0.33 | 7.97 | 7.80 | 8.15 | — |
| — | 13.10 | 13.40 | 13.25 | +0.63 | 63.5% | 155 | 63.5% | -0.37 | 9.15 | 9.00 | 9.30 | — |
| — | 11.85 | 12.15 | 12.00 | +0.60 | 63.8% | 157.5 | 63.8% | -0.40 | 10.47 | 10.30 | 10.65 | — |
| — | 10.80 | 11.05 | 10.93 | +0.57 | 64.2% | 160 | 64.2% | -0.43 | 11.78 | 11.65 | 11.90 | — |
| — | 9.75 | 10.00 | 9.88 | +0.54 | 64.6% | 162.5 | 64.6% | -0.47 | 13.25 | 13.10 | 13.40 | — |
| — | 8.75 | 9.05 | 8.90 | +0.50 | 65.0% | 165 | 65.0% | -0.50 | 14.82 | 14.70 | 14.95 | — |
| — | 7.95 | 8.20 | 8.07 | +0.47 | 65.4% | 167.5 | 65.4% | -0.53 | 16.45 | 16.30 | 16.60 | — |
| — | 7.25 | 7.45 | 7.35 | +0.44 | 65.9% | 170 | 65.9% | -0.56 | 18.18 | 18.00 | 18.35 | — |
| — | 6.50 | 6.75 | 6.62 | +0.41 | 66.4% | 172.5 | 66.4% | -0.59 | 20.00 | 19.85 | 20.15 | — |
| — | 5.85 | 6.15 | 6.00 | +0.39 | 66.9% | 175 | 66.9% | -0.62 | 21.85 | 21.70 | 22.00 | — |
| — | 5.30 | 5.60 | 5.45 | +0.36 | 67.4% | 177.5 | 67.4% | -0.64 | 23.82 | 23.60 | 24.05 | — |
| — | 4.80 | 5.00 | 4.90 | +0.34 | 68.0% | 180 | 68.0% | -0.67 | 25.80 | 25.55 | 26.05 | — |
| — | 4.40 | 4.65 | 4.53 | +0.31 | 68.5% | 182.5 | 68.5% | -0.69 | 27.88 | 27.30 | 28.45 | — |
| — | 3.95 | 4.20 | 4.08 | +0.29 | 69.1% | 185 | 69.1% | -0.71 | 30.00 | 29.50 | 30.50 | — |
| — | 3.60 | 3.85 | 3.73 | +0.27 | 69.7% | 187.5 | 69.7% | -0.73 | 32.12 | 31.60 | 32.65 | — |
| — | 3.25 | 3.50 | 3.38 | +0.25 | 70.3% | 190 | 70.3% | -0.75 | 34.67 | 32.95 | 36.40 | — |
| — | 2.74 | 2.93 | 2.83 | +0.22 | 71.6% | 195 | 71.6% | -0.79 | 38.75 | 36.75 | 40.75 | — |
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.