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 | |
| — | 31.20 | 32.70 | 31.95 | +0.98 | 83.7% | 127 | 83.7% | -0.02 | 0.18 | 0.15 | 0.22 | — |
| — | 29.95 | 32.20 | 31.07 | +0.98 | 82.0% | 128 | 82.0% | -0.02 | 0.18 | 0.16 | 0.21 | — |
| — | 28.95 | 30.80 | 29.88 | +0.98 | 80.4% | 129 | 80.4% | -0.02 | 0.24 | 0.17 | 0.32 | — |
| — | 28.35 | 29.55 | 28.95 | +0.97 | 78.8% | 130 | 78.8% | -0.03 | 0.20 | 0.19 | 0.22 | — |
| — | 27.25 | 28.65 | 27.95 | +0.97 | 77.2% | 131 | 77.2% | -0.03 | 0.28 | 0.20 | 0.36 | — |
| — | 25.95 | 28.10 | 27.02 | +0.97 | 75.7% | 132 | 75.7% | -0.03 | 0.25 | 0.20 | 0.30 | — |
| — | 25.30 | 26.55 | 25.93 | +0.97 | 74.3% | 133 | 74.3% | -0.03 | 0.30 | 0.20 | 0.40 | — |
| — | 24.50 | 26.70 | 25.60 | +0.96 | 73.0% | 134 | 73.0% | -0.04 | 0.30 | 0.25 | 0.36 | — |
| — | 23.45 | 24.65 | 24.05 | +0.96 | 71.7% | 135 | — | — | 0.33 | 0.28 | 0.38 | — |
| — | 22.10 | 24.00 | 23.05 | — | — | 136 | — | — | 0.34 | 0.32 | 0.36 | — |
| — | 21.05 | 23.05 | 22.05 | — | — | 137 | 69.4% | -0.05 | 0.41 | 0.34 | 0.47 | — |
| — | 20.45 | 21.90 | 21.18 | +0.94 | 68.3% | 138 | 68.3% | -0.06 | 0.44 | 0.36 | 0.52 | — |
| — | 19.55 | 20.85 | 20.20 | +0.94 | 67.4% | 139 | 67.4% | -0.06 | 0.49 | 0.45 | 0.54 | — |
| — | 19.00 | 19.85 | 19.43 | +0.93 | 66.5% | 140 | 66.5% | -0.07 | 0.55 | 0.51 | 0.59 | — |
| — | 17.40 | 19.25 | 18.32 | +0.92 | 65.8% | 141 | 65.8% | -0.08 | 0.60 | 0.57 | 0.64 | — |
| — | 16.50 | 18.35 | 17.43 | +0.92 | 65.1% | 142 | 65.1% | -0.09 | 0.68 | 0.61 | 0.75 | — |
| — | 15.60 | 17.45 | 16.52 | +0.91 | 64.5% | 143 | 64.5% | -0.10 | 0.79 | 0.73 | 0.85 | — |
| — | 14.75 | 16.45 | 15.60 | +0.89 | 63.9% | 144 | 63.9% | -0.11 | 0.92 | 0.88 | 0.96 | — |
| — | 14.40 | 15.10 | 14.75 | +0.88 | 63.5% | 145 | 63.5% | -0.12 | 1.06 | 1.02 | 1.10 | — |
| — | 13.40 | 14.50 | 13.95 | +0.87 | 63.2% | 146 | 63.2% | -0.13 | 1.25 | 1.16 | 1.35 | — |
| — | 12.30 | 14.05 | 13.18 | +0.85 | 62.9% | 147 | 62.9% | -0.15 | 1.40 | 1.28 | 1.51 | — |
| — | 11.90 | 12.90 | 12.40 | +0.84 | 62.7% | 148 | 62.7% | -0.16 | 1.57 | 1.50 | 1.65 | — |
| — | 11.30 | 12.20 | 11.75 | +0.82 | 62.5% | 149 | 62.5% | -0.18 | 1.87 | 1.77 | 1.97 | — |
| — | 10.75 | 11.00 | 10.88 | +0.80 | 62.5% | 150 | 62.5% | -0.20 | 2.08 | 2.03 | 2.14 | — |
| — | 8.95 | 9.35 | 9.15 | +0.75 | 62.6% | 152.5 | 62.6% | -0.25 | 2.81 | 2.72 | 2.90 | — |
| — | 7.45 | 7.75 | 7.60 | +0.69 | 62.9% | 155 | 62.9% | -0.31 | 3.80 | 3.70 | 3.90 | — |
| — | 6.20 | 6.45 | 6.33 | +0.63 | 63.6% | 157.5 | 63.6% | -0.37 | 4.97 | 4.90 | 5.05 | — |
| — | 5.00 | 5.20 | 5.10 | +0.57 | 64.4% | 160 | 64.4% | -0.43 | 6.33 | 6.25 | 6.40 | — |
| — | 4.05 | 4.25 | 4.15 | +0.50 | 65.4% | 162.5 | 65.4% | -0.50 | 7.90 | 7.70 | 8.10 | — |
| — | 3.30 | 3.45 | 3.38 | +0.44 | 66.5% | 165 | 66.5% | -0.56 | 9.57 | 9.45 | 9.70 | — |
| — | 2.63 | 2.78 | 2.71 | +0.39 | 67.8% | 167.5 | 67.8% | -0.61 | 11.45 | 11.30 | 11.60 | — |
| — | 2.16 | 2.21 | 2.19 | +0.34 | 69.1% | 170 | 69.1% | -0.66 | 13.45 | 13.30 | 13.60 | — |
| — | 1.75 | 1.85 | 1.80 | +0.30 | 70.6% | 172.5 | 70.6% | -0.70 | 15.70 | 15.15 | 16.25 | — |
| — | 1.39 | 1.52 | 1.46 | +0.26 | 72.1% | 175 | 72.1% | -0.74 | 17.73 | 17.15 | 18.30 | — |
| — | 1.14 | 1.25 | 1.20 | +0.22 | 73.6% | 177.5 | 73.6% | -0.78 | 20.00 | 19.40 | 20.60 | — |
| — | 0.95 | 1.04 | 0.99 | +0.19 | 75.1% | 180 | 75.1% | -0.81 | 22.27 | 21.80 | 22.75 | — |
| — | 0.74 | 0.86 | 0.80 | +0.17 | 76.7% | 182.5 | 76.7% | -0.83 | 24.60 | 23.90 | 25.30 | — |
| — | 0.60 | 0.70 | 0.65 | +0.15 | 78.2% | 185 | 78.2% | -0.86 | 27.07 | 25.45 | 28.70 | — |
| — | 0.49 | 0.61 | 0.55 | +0.13 | 79.7% | 187.5 | 79.7% | -0.88 | 29.18 | 27.90 | 30.45 | — |
| — | 0.44 | 0.54 | 0.49 | +0.11 | 81.2% | 190 | 81.2% | -0.89 | 31.90 | 30.30 | 33.50 | — |
| — | 0.36 | 0.46 | 0.41 | +0.10 | 82.8% | 192.5 | 82.8% | -0.91 | 34.30 | 32.50 | 36.10 | — |
| — | 0.31 | 0.36 | 0.34 | +0.08 | 84.3% | 195 | 84.3% | -0.92 | 36.73 | 35.10 | 38.35 | — |
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.