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 | |
| — | 28.85 | 30.80 | 29.82 | +1.00 | 30.0% | 129 | 30.0% | -0.00 | — | — | 2.13 | — |
| — | 27.90 | 30.00 | 28.95 | +1.00 | 29.9% | 130 | 29.9% | -0.00 | — | — | 1.35 | — |
| 0 | 26.75 | 29.00 | 27.88 | +1.00 | 29.9% | 131 | 29.9% | -0.00 | — | — | 2.13 | — |
| — | 25.85 | 27.85 | 26.85 | +1.00 | 29.9% | 132 | 29.9% | -0.00 | — | — | 2.13 | — |
| — | 24.85 | 26.85 | 25.85 | +1.00 | 29.9% | 133 | 29.9% | -0.00 | — | — | 2.14 | — |
| — | 23.85 | 25.85 | 24.85 | +1.00 | 29.9% | 134 | 29.9% | -0.00 | — | — | 2.14 | — |
| — | 22.95 | 24.85 | 23.90 | +1.00 | 29.9% | 135 | 29.9% | -0.00 | — | — | 0.05 | — |
| — | 21.75 | 23.85 | 22.80 | +1.00 | 29.9% | 136 | 29.9% | -0.00 | — | — | 0.13 | — |
| — | 20.90 | 22.85 | 21.88 | +1.00 | 29.8% | 137 | 29.8% | -0.01 | — | — | 2.16 | — |
| — | 20.10 | 21.85 | 20.98 | +1.00 | 29.8% | 138 | 29.8% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 18.90 | 20.85 | 19.88 | +1.00 | 29.7% | 139 | 29.7% | -0.01 | — | — | 0.20 | — |
| — | 17.90 | 19.85 | 18.88 | +1.00 | 29.6% | 140 | 29.6% | -0.01 | 0.08 | 0.05 | 0.11 | — |
| — | 16.80 | 18.85 | 17.82 | +1.00 | 29.5% | 141 | 29.5% | -0.02 | 0.08 | 0.01 | 0.15 | — |
| — | 15.90 | 17.90 | 16.90 | +0.99 | 29.3% | 142 | 29.3% | -0.03 | — | — | 0.22 | — |
| — | 14.90 | 17.10 | 16.00 | +0.99 | 29.1% | 143 | 29.1% | -0.03 | — | — | 0.39 | — |
| — | 14.20 | 16.00 | 15.10 | +0.99 | 28.9% | 144 | 28.9% | -0.04 | — | — | 0.30 | — |
| — | 13.10 | 14.65 | 13.88 | +0.98 | 28.6% | 145 | 28.6% | -0.05 | 0.25 | 0.09 | 0.41 | — |
| — | 12.25 | 14.00 | 13.12 | +0.98 | 28.4% | 146 | 28.4% | -0.07 | 0.34 | 0.17 | 0.52 | — |
| — | 11.35 | 12.80 | 12.07 | +0.97 | 28.1% | 147 | 28.1% | -0.08 | 0.39 | 0.24 | 0.54 | — |
| — | 11.00 | 11.80 | 11.40 | +0.95 | 27.9% | 148 | 27.9% | -0.10 | 0.42 | 0.17 | 0.67 | — |
| — | 9.50 | 11.05 | 10.28 | +0.93 | 27.7% | 149 | 27.7% | -0.12 | 0.68 | 0.29 | 1.06 | — |
| — | 8.50 | 10.15 | 9.32 | +0.91 | 27.4% | 150 | — | — | 0.71 | 0.43 | 0.99 | — |
| — | 6.65 | 7.85 | 7.25 | +0.84 | 27.0% | 152.5 | 27.0% | -0.23 | 1.23 | 1.03 | 1.43 | — |
| — | 5.35 | 6.80 | 6.08 | — | — | 155 | — | — | 1.94 | 1.72 | 2.16 | — |
| — | 3.65 | 4.55 | 4.10 | — | — | 157.5 | — | — | 2.85 | 2.60 | 3.10 | — |
| — | 2.47 | 2.92 | 2.69 | — | — | 160 | — | — | 4.25 | 4.00 | 4.50 | — |
| — | 1.49 | 2.03 | 1.76 | +0.33 | 26.5% | 162.5 | 26.5% | -0.68 | 5.83 | 5.55 | 6.10 | — |
| — | 0.88 | 1.56 | 1.22 | +0.23 | 26.6% | 165 | 26.6% | -0.78 | 7.80 | 6.65 | 8.95 | — |
| — | 0.44 | 0.66 | 0.55 | +0.15 | 26.7% | 167.5 | 26.7% | -0.86 | 9.82 | 8.80 | 10.85 | — |
| — | 0.06 | 0.52 | 0.29 | +0.10 | 26.9% | 170 | 26.9% | -0.91 | 12.28 | 11.35 | 13.20 | — |
| — | 0.01 | 1.01 | 0.51 | +0.06 | 27.2% | 172.5 | 27.2% | -0.95 | 14.53 | 13.40 | 15.65 | — |
| — | 0.01 | 1.47 | 0.74 | +0.03 | 27.5% | 175 | 27.5% | -0.97 | 17.32 | 15.80 | 18.85 | — |
| — | — | 0.93 | — | +0.02 | 27.8% | 177.5 | 27.8% | -0.99 | 19.80 | 18.30 | 21.30 | — |
| — | — | 2.15 | — | +0.01 | 28.2% | 180 | 28.2% | -0.99 | 22.27 | 20.80 | 23.75 | — |
| — | — | — | — | — | — | 182.5 | — | — | — | — | — | — |
| — | — | 2.13 | — | +0.00 | 29.0% | 185 | 29.0% | -1.00 | 27.25 | 25.75 | 28.75 | — |
| — | — | 2.13 | — | +0.00 | 30.1% | 190 | 30.1% | -1.00 | 32.08 | 30.65 | 33.50 | — |
| — | — | 2.13 | — | +0.00 | 31.3% | 195 | 31.3% | -1.00 | 37.23 | 35.75 | 38.70 | — |
| — | — | 2.13 | — | +0.00 | 32.7% | 200 | 32.7% | -1.00 | 42.02 | 40.70 | 43.35 | — |
| — | — | 0.07 | — | +0.00 | 34.4% | 205 | 34.4% | -1.00 | 47.17 | 45.65 | 48.70 | — |
| — | — | 1.11 | — | +0.00 | 36.3% | 210 | 36.3% | -1.00 | 52.17 | 50.65 | 53.70 | — |
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.