Spot 159.88
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.55 | 36.00 | 32.27 | +0.90 | 64.6% | 129 | 64.6% | -0.10 | 1.42 | 0.80 | 2.04 | — |
| — | 29.65 | 32.70 | 31.18 | +0.89 | 64.2% | 130 | 64.2% | -0.11 | 1.45 | 1.10 | 1.79 | — |
| — | 27.65 | 32.75 | 30.20 | +0.88 | 63.9% | 131 | 63.9% | -0.12 | 1.57 | 0.94 | 2.20 | — |
| — | 26.90 | 32.15 | 29.52 | +0.88 | 63.6% | 132 | 63.6% | -0.12 | 1.69 | 1.09 | 2.28 | — |
| — | 26.00 | 31.35 | 28.68 | +0.87 | 63.4% | 133 | 63.4% | -0.13 | 1.77 | 1.62 | 1.93 | — |
| — | 25.00 | 31.65 | 28.32 | +0.86 | 63.1% | 134 | 63.1% | -0.14 | 1.98 | 1.88 | 2.08 | — |
| — | 25.75 | 28.60 | 27.18 | +0.85 | 62.9% | 135 | 62.9% | -0.15 | 2.06 | 1.90 | 2.23 | — |
| — | 22.55 | 29.85 | 26.20 | +0.84 | 62.7% | 136 | 62.7% | -0.16 | 2.24 | 2.08 | 2.40 | — |
| — | 21.70 | 29.20 | 25.45 | +0.83 | 62.5% | 137 | 62.5% | -0.17 | 2.44 | 2.28 | 2.59 | — |
| — | 21.50 | 28.40 | 24.95 | +0.82 | 62.3% | 138 | 62.3% | -0.18 | 2.62 | 2.47 | 2.78 | — |
| — | 20.85 | 26.70 | 23.77 | +0.81 | 62.2% | 139 | 62.2% | -0.19 | 2.86 | 2.67 | 3.05 | — |
| — | 21.60 | 24.80 | 23.20 | +0.80 | 62.0% | 140 | 62.0% | -0.20 | 3.15 | 3.00 | 3.30 | — |
| — | 20.90 | 23.90 | 22.40 | +0.79 | 61.9% | 141 | 61.9% | -0.21 | 3.38 | 3.25 | 3.50 | — |
| — | 20.75 | 22.55 | 21.65 | +0.78 | 61.8% | 142 | 61.8% | -0.22 | 3.62 | 3.50 | 3.75 | — |
| — | 20.00 | 21.85 | 20.93 | +0.77 | 61.7% | 143 | 61.7% | -0.23 | 3.88 | 3.75 | 4.00 | — |
| — | 19.30 | 21.15 | 20.23 | +0.76 | 61.6% | 144 | 61.6% | -0.24 | 4.15 | 4.00 | 4.30 | — |
| — | 18.65 | 20.35 | 19.50 | +0.75 | 61.5% | 145 | 61.5% | -0.25 | 4.45 | 4.30 | 4.60 | — |
| — | 18.55 | 19.60 | 19.07 | +0.74 | 61.5% | 146 | 61.5% | -0.27 | 4.75 | 4.60 | 4.90 | — |
| — | 17.25 | 19.15 | 18.20 | +0.72 | 61.5% | 147 | 61.5% | -0.28 | 5.10 | 4.95 | 5.25 | — |
| — | 16.60 | 18.50 | 17.55 | +0.71 | 61.4% | 148 | 61.4% | -0.29 | 5.45 | 5.30 | 5.60 | — |
| — | 16.95 | 17.65 | 17.30 | +0.70 | 61.4% | 149 | 61.4% | -0.30 | 5.80 | 5.65 | 5.95 | — |
| — | 16.30 | 17.55 | 16.93 | +0.69 | 61.4% | 150 | 61.4% | -0.32 | 6.15 | 6.00 | 6.30 | — |
| — | 14.75 | 15.80 | 15.28 | +0.65 | 61.4% | 152.5 | 61.4% | -0.35 | 7.12 | 6.90 | 7.35 | — |
| — | 13.45 | 13.85 | 13.65 | +0.62 | 61.5% | 155 | 61.5% | -0.38 | 8.28 | 8.10 | 8.45 | — |
| — | 12.15 | 12.50 | 12.32 | +0.59 | 61.6% | 157.5 | 61.6% | -0.42 | 9.47 | 9.30 | 9.65 | — |
| — | 11.00 | 11.35 | 11.18 | +0.55 | 61.8% | 160 | 61.8% | -0.45 | 10.75 | 10.55 | 10.95 | — |
| — | 9.90 | 10.20 | 10.05 | +0.52 | 62.0% | 162.5 | 62.0% | -0.48 | 12.00 | 11.65 | 12.35 | — |
| — | 8.90 | 9.15 | 9.03 | +0.49 | 62.3% | 165 | 62.3% | -0.52 | 13.62 | 13.40 | 13.85 | — |
| — | 8.00 | 8.80 | 8.40 | +0.45 | 62.5% | 167.5 | 62.5% | -0.55 | 15.22 | 15.00 | 15.45 | — |
| — | 7.15 | 7.95 | 7.55 | +0.42 | 62.9% | 170 | 62.9% | -0.58 | 16.70 | 16.25 | 17.15 | — |
| — | 6.45 | 7.00 | 6.72 | +0.40 | 63.2% | 172.5 | 63.2% | -0.61 | 18.82 | 17.80 | 19.85 | — |
| — | 5.75 | 6.00 | 5.88 | +0.37 | 63.6% | 175 | 63.6% | -0.63 | 20.70 | 19.80 | 21.60 | — |
| — | 5.15 | 5.40 | 5.28 | +0.34 | 64.1% | 177.5 | 64.1% | -0.66 | 22.18 | 21.60 | 22.75 | — |
| — | 4.60 | 4.85 | 4.72 | +0.32 | 64.5% | 180 | 64.5% | -0.69 | 24.62 | 23.75 | 25.50 | — |
| — | 4.15 | 4.40 | 4.28 | +0.30 | 65.0% | 182.5 | 65.0% | -0.71 | 26.60 | 25.65 | 27.55 | — |
| — | 3.70 | 3.95 | 3.83 | +0.27 | 65.6% | 185 | 65.6% | -0.73 | 28.77 | 27.90 | 29.65 | — |
| — | 3.35 | 3.55 | 3.45 | +0.25 | 66.2% | 187.5 | 66.2% | -0.75 | 30.88 | 29.95 | 31.80 | — |
| — | 3.00 | 3.25 | 3.12 | +0.24 | 66.8% | 190 | 66.8% | -0.77 | 33.30 | 32.10 | 34.50 | — |
| — | 2.50 | 2.70 | 2.60 | +0.20 | 68.1% | 195 | 68.1% | -0.80 | 38.65 | 35.95 | 41.35 | — |
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.