Spot 159.36
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.80 | 31.00 | 29.90 | +1.00 | 31.6% | 129 | 31.6% | -0.00 | — | — | 2.13 | — |
| — | 27.85 | 29.80 | 28.82 | +1.00 | 31.7% | 130 | 31.7% | -0.00 | — | — | 2.13 | — |
| — | 26.85 | 29.20 | 28.02 | +1.00 | 31.8% | 131 | 31.8% | -0.00 | — | — | 2.13 | — |
| — | 25.85 | 28.00 | 26.93 | +1.00 | 32.1% | 132 | 32.1% | -0.00 | — | — | 0.17 | — |
| — | 24.85 | 26.95 | 25.90 | +1.00 | 32.4% | 133 | 32.4% | -0.00 | — | — | 0.13 | — |
| — | 23.85 | 26.20 | 25.02 | +1.00 | 32.8% | 134 | 32.8% | -0.00 | — | — | 0.07 | — |
| — | 22.85 | 24.90 | 23.88 | +1.00 | 33.1% | 135 | 33.1% | -0.00 | — | — | 0.15 | — |
| — | 21.90 | 23.90 | 22.90 | +1.00 | 33.5% | 136 | 33.5% | -0.00 | — | — | 0.14 | — |
| — | 20.90 | 22.85 | 21.88 | +1.00 | 33.8% | 137 | 33.8% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 20.00 | 21.85 | 20.93 | +1.00 | 34.1% | 138 | 34.1% | -0.00 | — | — | 0.05 | — |
| — | 18.90 | 20.85 | 19.88 | +1.00 | 34.2% | 139 | 34.2% | -0.00 | — | — | 0.20 | — |
| — | 18.85 | 19.85 | 19.35 | +1.00 | 34.3% | 140 | 34.3% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 16.90 | 18.90 | 17.90 | +1.00 | 34.2% | 141 | 34.2% | -0.01 | — | — | 0.15 | — |
| — | 15.90 | 17.90 | 16.90 | +1.00 | 34.0% | 142 | 34.0% | -0.01 | — | — | 0.08 | — |
| — | 15.10 | 16.65 | 15.88 | +0.99 | 33.7% | 143 | 33.7% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 14.65 | 16.60 | 15.62 | +0.99 | 33.3% | 144 | 33.3% | -0.02 | 0.07 | 0.03 | 0.10 | — |
| — | 13.70 | 14.95 | 14.32 | +0.99 | 32.9% | 145 | 32.9% | -0.02 | 0.10 | 0.07 | 0.14 | — |
| — | 12.35 | 14.00 | 13.18 | +0.98 | 32.4% | 146 | 32.4% | -0.03 | 0.11 | 0.06 | 0.16 | — |
| — | 11.30 | 13.00 | 12.15 | +0.98 | 32.0% | 147 | 32.0% | -0.04 | 0.14 | 0.05 | 0.22 | — |
| — | 10.45 | 11.75 | 11.10 | +0.97 | 31.6% | 148 | 31.6% | -0.06 | 0.20 | 0.15 | 0.24 | — |
| — | 9.35 | 10.85 | 10.10 | +0.95 | 31.3% | 149 | 31.3% | -0.08 | 0.27 | 0.21 | 0.33 | — |
| — | 8.95 | 9.90 | 9.43 | +0.94 | 31.0% | 150 | 31.0% | -0.10 | 0.37 | 0.32 | 0.42 | — |
| — | 7.05 | 7.55 | 7.30 | +0.87 | 30.4% | 152.5 | 30.4% | -0.18 | 0.68 | 0.60 | 0.75 | — |
| — | 5.10 | 5.70 | 5.40 | +0.77 | 30.2% | 155 | — | — | 1.27 | 1.14 | 1.41 | — |
| — | 3.25 | 3.75 | 3.50 | +0.63 | 30.2% | 157.5 | 30.2% | -0.44 | 2.19 | 2.08 | 2.30 | — |
| — | 2.06 | 2.34 | 2.20 | +0.48 | 30.3% | 160 | 30.3% | -0.60 | 3.65 | 3.25 | 4.05 | — |
| — | 1.14 | 1.38 | 1.26 | +0.33 | 30.5% | 162.5 | 30.5% | -0.72 | 5.58 | 4.90 | 6.25 | — |
| — | 0.59 | 0.92 | 0.76 | +0.21 | 30.8% | 165 | 30.8% | -0.83 | 7.65 | 6.90 | 8.40 | — |
| — | 0.10 | 0.46 | 0.28 | +0.12 | 31.2% | 167.5 | 31.2% | -0.90 | 9.68 | 8.50 | 10.85 | — |
| — | 0.08 | 0.19 | 0.14 | +0.07 | 31.6% | 170 | 31.6% | -0.95 | 12.32 | 11.55 | 13.10 | — |
| — | 0.05 | 0.17 | 0.11 | +0.04 | 32.1% | 172.5 | 32.1% | -0.97 | 14.43 | 13.35 | 15.50 | — |
| — | 0.04 | 0.34 | 0.19 | +0.02 | 32.7% | 175 | 32.7% | -0.99 | 17.07 | 15.85 | 18.30 | — |
| — | — | 0.07 | — | +0.01 | 33.3% | 177.5 | 33.3% | -0.99 | 19.45 | 18.20 | 20.70 | — |
| — | — | 2.14 | — | +0.00 | 33.9% | 180 | 33.9% | -1.00 | 22.23 | 20.70 | 23.75 | — |
| — | — | — | — | — | — | 182.5 | — | — | — | — | — | — |
| — | — | 2.13 | — | +0.00 | 35.1% | 185 | 35.1% | -1.00 | 26.98 | 25.70 | 28.25 | — |
| — | — | 0.01 | — | +0.00 | 36.4% | 190 | 36.4% | -1.00 | 31.93 | 30.65 | 33.20 | — |
| — | — | 2.13 | — | +0.00 | 38.0% | 195 | 38.0% | -1.00 | 36.98 | 35.65 | 38.30 | — |
| — | — | 2.13 | — | +0.00 | 39.8% | 200 | 39.8% | -1.00 | 41.85 | 40.65 | 43.05 | — |
| — | — | 2.13 | — | +0.00 | 41.9% | 205 | 41.9% | -1.00 | 46.98 | 45.65 | 48.30 | — |
| — | — | 2.13 | — | +0.00 | 44.4% | 210 | 44.4% | -1.00 | 52.00 | 51.10 | 52.90 | — |
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.