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 | |
| — | 30.15 | 34.30 | 32.23 | +0.95 | 72.9% | 127 | 72.9% | -0.05 | 0.47 | 0.25 | 0.69 | — |
| — | 29.85 | 33.35 | 31.60 | +0.95 | 71.9% | 128 | 71.9% | -0.05 | 0.51 | 0.29 | 0.73 | — |
| — | 29.70 | 32.45 | 31.07 | +0.95 | 71.0% | 129 | 71.0% | -0.05 | 0.56 | 0.34 | 0.77 | — |
| — | 27.50 | 31.25 | 29.38 | +0.94 | 70.2% | 130 | 70.2% | -0.06 | 0.68 | 0.55 | 0.80 | — |
| — | 27.55 | 30.45 | 29.00 | +0.94 | 69.3% | 131 | 69.3% | -0.06 | 0.73 | 0.59 | 0.87 | — |
| — | 27.10 | 28.35 | 27.73 | +0.93 | 68.6% | 132 | 68.6% | -0.07 | 0.70 | 0.65 | 0.76 | — |
| — | 25.80 | 28.20 | 27.00 | +0.93 | 67.8% | 133 | 67.8% | -0.07 | 0.77 | 0.72 | 0.82 | — |
| — | 24.50 | 27.75 | 26.12 | +0.92 | 67.2% | 134 | — | — | 0.84 | 0.79 | 0.89 | — |
| — | 23.55 | 25.80 | 24.68 | — | — | 135 | — | — | 0.93 | 0.88 | 0.97 | — |
| — | 21.70 | 25.85 | 23.77 | — | — | 136 | — | — | 1.01 | 0.96 | 1.06 | — |
| — | 21.70 | 24.05 | 22.88 | — | — | 137 | — | — | 1.11 | 1.06 | 1.17 | — |
| — | 21.15 | 23.20 | 22.18 | — | — | 138 | — | — | 1.23 | 1.17 | 1.28 | — |
| — | 19.70 | 22.75 | 21.23 | — | — | 139 | 64.5% | -0.12 | 1.36 | 1.30 | 1.42 | — |
| — | 19.70 | 21.05 | 20.38 | — | — | 140 | 63.6% | -0.12 | 1.50 | 1.45 | 1.56 | — |
| — | 18.95 | 21.15 | 20.05 | — | — | 141 | 63.7% | -0.14 | 1.66 | 1.60 | 1.72 | — |
| — | 17.10 | 20.30 | 18.70 | — | — | 142 | — | — | 1.83 | 1.78 | 1.89 | — |
| — | 16.95 | 18.90 | 17.93 | — | — | 143 | — | — | 2.04 | 1.98 | 2.10 | — |
| — | 16.35 | 17.90 | 17.12 | — | — | 144 | — | — | 2.25 | 2.19 | 2.31 | — |
| — | 15.65 | 17.05 | 16.35 | — | — | 145 | — | — | 2.51 | 2.42 | 2.60 | — |
| — | 15.15 | 15.95 | 15.55 | — | — | 146 | — | — | 2.77 | 2.67 | 2.88 | — |
| — | 14.40 | 15.35 | 14.88 | — | — | 147 | — | — | 3.04 | 2.94 | 3.15 | — |
| — | 13.65 | 14.55 | 14.10 | +0.78 | 62.4% | 148 | — | — | 3.33 | 3.20 | 3.45 | — |
| — | 13.00 | 13.90 | 13.45 | — | — | 149 | — | — | 3.62 | 3.50 | 3.75 | — |
| — | 12.65 | 13.00 | 12.82 | — | — | 150 | — | — | 3.98 | 3.85 | 4.10 | — |
| — | 11.15 | 11.75 | 11.45 | — | — | 152.5 | — | — | 4.90 | 4.75 | 5.05 | — |
| — | 9.70 | 10.10 | 9.90 | — | — | 155 | 62.7% | -0.34 | 5.92 | 5.85 | 6.00 | — |
| — | 8.40 | 8.75 | 8.57 | +0.61 | 63.1% | 157.5 | 63.1% | -0.39 | 7.17 | 7.05 | 7.30 | — |
| — | 7.30 | 7.60 | 7.45 | +0.57 | 63.6% | 160 | 63.6% | -0.44 | 8.50 | 8.40 | 8.60 | — |
| — | 6.30 | 6.60 | 6.45 | +0.52 | 64.2% | 162.5 | 64.2% | -0.48 | 10.05 | 9.85 | 10.25 | — |
| — | 5.40 | 5.70 | 5.55 | +0.48 | 65.0% | 165 | 65.0% | -0.53 | 11.70 | 11.55 | 11.85 | — |
| — | 4.65 | 4.95 | 4.80 | +0.43 | 65.7% | 167.5 | 65.7% | -0.57 | 13.40 | 13.20 | 13.60 | — |
| — | 4.10 | 4.25 | 4.17 | +0.39 | 66.6% | 170 | 66.6% | -0.61 | 15.30 | 15.15 | 15.45 | — |
| — | 3.45 | 3.75 | 3.60 | +0.36 | 67.4% | 172.5 | 67.4% | -0.65 | 17.20 | 17.00 | 17.40 | — |
| — | 3.00 | 3.20 | 3.10 | +0.32 | 68.3% | 175 | 68.3% | -0.68 | 19.20 | 19.00 | 19.40 | — |
| — | 2.61 | 2.82 | 2.71 | +0.29 | 69.3% | 177.5 | 69.3% | -0.71 | 21.30 | 21.10 | 21.50 | — |
| — | 2.27 | 2.41 | 2.34 | +0.26 | 70.2% | 180 | 70.2% | -0.74 | 23.45 | 22.75 | 24.15 | — |
| — | 1.96 | 2.15 | 2.06 | +0.23 | 71.2% | 182.5 | 71.2% | -0.77 | 25.65 | 24.90 | 26.40 | — |
| — | 1.71 | 1.87 | 1.79 | +0.21 | 72.2% | 185 | 72.2% | -0.79 | 28.07 | 26.90 | 29.25 | — |
| — | 1.50 | 1.63 | 1.56 | +0.19 | 73.2% | 187.5 | 73.2% | -0.81 | 30.23 | 28.55 | 31.90 | — |
| — | 1.30 | 1.41 | 1.35 | +0.17 | 74.2% | 190 | 74.2% | -0.83 | 32.55 | 31.10 | 34.00 | — |
| — | 1.01 | 1.14 | 1.07 | +0.14 | 76.3% | 195 | 76.3% | -0.87 | 37.25 | 35.35 | 39.15 | — |
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.