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 | |
| — | 29.30 | 30.80 | 30.05 | +0.95 | 65.3% | 130 | 65.3% | -0.05 | 0.35 | 0.30 | 0.40 | — |
| — | 25.45 | 27.40 | 26.43 | +0.92 | 62.4% | 134 | 62.4% | -0.08 | 0.54 | 0.50 | 0.58 | — |
| — | 24.75 | 26.25 | 25.50 | +0.92 | 61.7% | 135 | 61.7% | -0.08 | 0.60 | 0.56 | 0.64 | — |
| — | 23.60 | 25.50 | 24.55 | +0.91 | 61.1% | 136 | 61.1% | -0.09 | 0.62 | 0.53 | 0.71 | — |
| — | 22.50 | 24.50 | 23.50 | +0.90 | 60.6% | 137 | 60.6% | -0.10 | 0.74 | 0.71 | 0.78 | — |
| — | 21.60 | 23.60 | 22.60 | +0.89 | 60.1% | 138 | 60.1% | -0.11 | 0.83 | 0.80 | 0.87 | — |
| — | 18.75 | 24.45 | 21.60 | +0.88 | 59.7% | 139 | 59.7% | -0.12 | 0.87 | 0.78 | 0.96 | — |
| — | 20.25 | 21.70 | 20.98 | +0.87 | 59.3% | 140 | 59.3% | -0.13 | 1.03 | 1.00 | 1.07 | — |
| — | 19.15 | 20.85 | 20.00 | +0.86 | 58.9% | 141 | 58.9% | -0.14 | 1.17 | 1.12 | 1.21 | — |
| — | 18.35 | 20.00 | 19.18 | +0.85 | 58.6% | 142 | 58.6% | -0.15 | 1.30 | 1.25 | 1.35 | — |
| — | 16.80 | 19.20 | 18.00 | +0.84 | 58.4% | 143 | 58.4% | -0.16 | 1.45 | 1.38 | 1.51 | — |
| — | 16.35 | 19.90 | 18.12 | +0.83 | 58.2% | 144 | 58.2% | -0.18 | 1.54 | 1.40 | 1.68 | — |
| — | 16.20 | 17.40 | 16.80 | +0.81 | 58.0% | 145 | 58.0% | -0.19 | 1.81 | 1.75 | 1.87 | — |
| — | 15.05 | 16.40 | 15.72 | +0.80 | 57.9% | 146 | 57.9% | -0.20 | 1.94 | 1.78 | 2.09 | — |
| — | 15.15 | 15.70 | 15.43 | +0.78 | 57.7% | 147 | 57.7% | -0.22 | 2.25 | 2.18 | 2.32 | — |
| — | 14.40 | 14.90 | 14.65 | +0.77 | 57.7% | 148 | 57.7% | -0.24 | 2.51 | 2.45 | 2.57 | — |
| — | 13.25 | 14.15 | 13.70 | +0.75 | 57.6% | 149 | 57.6% | -0.25 | 2.77 | 2.71 | 2.84 | — |
| — | 13.00 | 13.40 | 13.20 | +0.73 | 57.6% | 150 | 57.6% | -0.27 | 3.08 | 3.00 | 3.15 | — |
| — | 11.20 | 11.75 | 11.47 | +0.69 | 57.7% | 152.5 | 57.7% | -0.31 | 3.88 | 3.75 | 4.00 | — |
| — | 9.85 | 10.20 | 10.03 | +0.64 | 57.9% | 155 | 57.9% | -0.36 | 4.88 | 4.75 | 5.00 | — |
| — | 8.55 | 8.70 | 8.62 | +0.59 | 58.2% | 157.5 | 58.2% | -0.41 | 5.95 | 5.85 | 6.05 | — |
| — | 7.30 | 8.10 | 7.70 | +0.54 | 58.6% | 160 | 58.6% | -0.46 | 7.22 | 7.10 | 7.35 | — |
| — | 6.25 | 6.65 | 6.45 | +0.49 | 59.1% | 162.5 | 59.1% | -0.51 | 8.68 | 8.50 | 8.85 | — |
| — | 5.35 | 5.45 | 5.40 | +0.45 | 59.6% | 165 | 59.6% | -0.55 | 9.88 | 9.35 | 10.40 | — |
| — | 4.45 | 4.65 | 4.55 | +0.41 | 60.1% | 167.5 | 60.1% | -0.60 | 11.82 | 11.55 | 12.10 | — |
| — | 3.80 | 3.95 | 3.88 | +0.36 | 60.7% | 170 | 60.7% | -0.64 | 13.72 | 13.50 | 13.95 | — |
| — | 3.20 | 3.35 | 3.27 | +0.33 | 61.4% | 172.5 | 61.4% | -0.68 | 15.57 | 15.30 | 15.85 | — |
| — | 2.71 | 2.79 | 2.75 | +0.29 | 62.1% | 175 | 62.1% | -0.71 | 17.60 | 17.35 | 17.85 | — |
| — | 2.29 | 2.41 | 2.35 | +0.26 | 62.9% | 177.5 | 62.9% | -0.74 | 19.90 | 19.50 | 20.30 | — |
| — | 1.96 | 2.04 | 2.00 | +0.23 | 63.7% | 180 | 63.7% | -0.77 | 22.18 | 21.60 | 22.75 | — |
| — | 1.66 | 1.74 | 1.70 | +0.21 | 64.6% | 182.5 | 64.6% | -0.80 | 24.38 | 22.20 | 26.55 | — |
| — | 1.42 | 1.49 | 1.46 | +0.18 | 65.6% | 185 | 65.6% | -0.82 | 27.02 | 25.25 | 28.80 | — |
| — | 1.20 | 1.29 | 1.25 | +0.16 | 66.6% | 187.5 | 66.6% | -0.84 | 29.62 | 28.00 | 31.25 | — |
| — | 1.03 | 1.11 | 1.07 | +0.15 | 67.6% | 190 | 67.6% | -0.86 | 31.10 | 30.50 | 31.70 | — |
| — | 0.78 | 0.84 | 0.81 | +0.12 | 69.7% | 195 | 69.7% | -0.89 | 36.77 | 35.05 | 38.50 | — |
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.