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 | |
| — | 28.00 | 32.10 | 30.05 | +0.98 | 75.9% | 129 | 75.9% | -0.02 | 0.13 | 0.10 | 0.16 | — |
| — | 28.50 | 30.50 | 29.50 | +0.98 | 74.1% | 130 | 74.1% | -0.02 | 0.12 | 0.10 | 0.15 | — |
| — | 27.00 | 30.15 | 28.57 | +0.97 | 72.3% | 131 | 72.3% | -0.03 | 0.11 | 0.05 | 0.17 | — |
| — | 26.25 | 29.35 | 27.80 | +0.97 | 70.6% | 132 | 70.6% | -0.03 | 0.13 | 0.10 | 0.16 | — |
| — | 25.75 | 27.75 | 26.75 | +0.97 | 68.9% | 133 | 68.9% | -0.03 | 0.12 | 0.08 | 0.17 | — |
| — | 24.85 | 26.75 | 25.80 | +0.96 | 67.4% | 134 | 67.4% | -0.04 | — | — | 0.19 | — |
| — | 24.15 | 25.65 | 24.90 | +0.96 | 65.9% | 135 | 65.9% | -0.04 | 0.15 | 0.12 | 0.18 | — |
| — | 22.85 | 24.80 | 23.82 | +0.96 | 64.5% | 136 | 64.5% | -0.04 | 0.17 | 0.14 | 0.19 | — |
| — | 21.85 | 23.85 | 22.85 | +0.95 | 63.2% | 137 | 63.2% | -0.05 | 0.12 | 0.03 | 0.22 | — |
| — | 21.05 | 22.80 | 21.93 | +0.94 | 62.1% | 138 | 62.1% | -0.06 | 0.18 | 0.13 | 0.24 | — |
| — | 19.90 | 21.85 | 20.88 | +0.94 | 61.0% | 139 | 61.0% | -0.06 | 0.21 | 0.15 | 0.27 | — |
| — | 19.25 | 20.75 | 20.00 | +0.93 | 60.1% | 140 | 60.1% | -0.07 | 0.24 | 0.20 | 0.29 | — |
| — | 18.00 | 19.95 | 18.98 | +0.92 | 59.3% | 141 | 59.3% | -0.08 | 0.41 | 0.29 | 0.54 | — |
| — | 17.25 | 19.00 | 18.12 | +0.91 | 58.6% | 142 | 58.6% | -0.09 | 0.46 | 0.33 | 0.59 | — |
| — | 16.10 | 18.05 | 17.07 | +0.90 | 57.9% | 143 | 57.9% | -0.10 | 0.49 | 0.39 | 0.60 | — |
| — | 15.35 | 17.15 | 16.25 | +0.89 | 57.4% | 144 | 57.4% | -0.11 | 0.55 | 0.47 | 0.63 | — |
| — | 14.55 | 15.85 | 15.20 | +0.88 | 57.0% | 145 | 57.0% | -0.12 | 0.59 | 0.56 | 0.62 | — |
| — | 13.75 | 15.30 | 14.53 | +0.86 | 56.6% | 146 | 56.6% | -0.14 | 0.72 | 0.67 | 0.77 | — |
| — | 12.85 | 14.75 | 13.80 | +0.85 | 56.3% | 147 | 56.3% | -0.15 | 0.81 | 0.73 | 0.90 | — |
| — | 12.10 | 13.30 | 12.70 | +0.83 | 56.0% | 148 | 56.0% | -0.17 | 0.99 | 0.93 | 1.05 | — |
| — | 11.00 | 12.75 | 11.88 | +0.81 | 55.9% | 149 | 55.9% | -0.19 | 1.06 | 0.90 | 1.22 | — |
| — | 11.15 | 11.60 | 11.38 | +0.79 | 55.8% | 150 | 55.8% | -0.21 | 1.28 | 1.17 | 1.39 | — |
| — | 9.25 | 9.70 | 9.47 | +0.73 | 55.8% | 152.5 | 55.8% | -0.27 | 1.97 | 1.89 | 2.04 | — |
| — | 7.60 | 7.95 | 7.78 | +0.67 | 56.0% | 155 | 56.0% | -0.33 | 2.76 | 2.70 | 2.82 | — |
| — | 6.25 | 6.45 | 6.35 | +0.60 | 56.4% | 157.5 | 56.4% | -0.40 | 3.75 | 3.65 | 3.85 | — |
| — | 5.00 | 5.10 | 5.05 | +0.54 | 57.0% | 160 | 57.0% | -0.46 | 5.00 | 4.90 | 5.10 | — |
| — | 3.90 | 4.05 | 3.98 | +0.47 | 57.8% | 162.5 | 57.8% | -0.53 | 6.47 | 6.30 | 6.65 | — |
| — | 3.05 | 3.20 | 3.12 | +0.41 | 58.6% | 165 | 58.6% | -0.59 | 8.10 | 7.90 | 8.30 | — |
| — | 2.39 | 2.49 | 2.44 | +0.36 | 59.6% | 167.5 | 59.6% | -0.65 | 9.93 | 9.70 | 10.15 | — |
| — | 1.86 | 1.99 | 1.93 | +0.30 | 60.7% | 170 | 60.7% | -0.70 | 11.88 | 11.65 | 12.10 | — |
| — | 1.41 | 1.52 | 1.47 | +0.26 | 61.8% | 172.5 | 61.8% | -0.74 | 14.22 | 13.40 | 15.05 | — |
| — | 1.11 | 1.18 | 1.15 | +0.22 | 63.1% | 175 | 63.1% | -0.78 | 16.35 | 15.75 | 16.95 | — |
| — | 0.83 | 0.94 | 0.89 | +0.19 | 64.5% | 177.5 | 64.5% | -0.81 | 18.45 | 16.80 | 20.10 | — |
| — | 0.67 | 0.72 | 0.69 | +0.16 | 66.0% | 180 | 66.0% | -0.84 | 21.32 | 19.95 | 22.70 | — |
| — | 0.48 | 0.62 | 0.55 | +0.13 | 67.5% | 182.5 | 67.5% | -0.87 | 23.52 | 20.75 | 26.30 | — |
| — | 0.44 | 0.50 | 0.47 | +0.11 | 69.2% | 185 | 69.2% | -0.89 | 25.93 | 23.45 | 28.40 | — |
| — | 0.26 | 0.48 | 0.37 | +0.10 | 70.8% | 187.5 | 70.8% | -0.91 | 28.32 | 25.55 | 31.10 | — |
| — | 0.29 | 0.32 | 0.30 | +0.08 | 72.5% | 190 | 72.5% | -0.92 | 30.80 | 28.30 | 33.30 | — |
| — | 0.13 | 0.34 | 0.23 | +0.07 | 74.2% | 192.5 | 74.2% | -0.93 | 33.45 | 30.90 | 36.00 | — |
| — | 0.20 | 0.30 | 0.25 | +0.06 | 76.0% | 195 | 76.0% | -0.95 | 35.73 | 33.25 | 38.20 | — |
| — | 0.01 | 0.37 | 0.19 | +0.05 | 77.7% | 197.5 | 77.7% | -0.95 | 38.17 | 35.40 | 40.95 | — |
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.