Spot 159.85
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 17/09 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.90 | 30.40 | 29.65 | +1.00 | 42.0% | 130 | — | — | — | — | 0.11 | — |
| — | 25.60 | 26.55 | 26.07 | — | — | 134 | — | — | — | — | 0.11 | — |
| — | 24.60 | 25.55 | 25.07 | +0.99 | 39.4% | 135 | 39.4% | -0.01 | — | — | 0.12 | — |
| — | 23.60 | 24.55 | 24.07 | — | — | 136 | — | — | — | — | 0.12 | — |
| — | 22.60 | 23.55 | 23.07 | — | — | 137 | 38.4% | -0.02 | — | — | 0.06 | — |
| — | 21.60 | 22.55 | 22.07 | — | — | 138 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 20.60 | 21.55 | 21.07 | +0.97 | 37.5% | 139 | 37.5% | -0.03 | 0.07 | 0.01 | 0.13 | — |
| — | 19.60 | 20.55 | 20.07 | +0.97 | 37.0% | 140 | 37.0% | -0.03 | 0.06 | 0.01 | 0.11 | — |
| — | 18.60 | 19.55 | 19.07 | +0.96 | 36.6% | 141 | 36.6% | -0.04 | 0.08 | 0.01 | 0.15 | — |
| — | 17.65 | 18.55 | 18.10 | +0.95 | 36.1% | 142 | 36.1% | -0.05 | 0.09 | 0.01 | 0.16 | — |
| — | 16.65 | 17.60 | 17.12 | +0.93 | 35.7% | 143 | 35.7% | -0.07 | 0.09 | 0.01 | 0.16 | — |
| — | 15.65 | 16.60 | 16.12 | +0.92 | 35.3% | 144 | 35.3% | -0.08 | 0.09 | 0.01 | 0.16 | — |
| — | 14.70 | 15.60 | 15.15 | +0.90 | 34.9% | 145 | 34.9% | -0.10 | 0.10 | 0.01 | 0.19 | — |
| — | 13.70 | 14.65 | 14.18 | +0.87 | 34.5% | 146 | 34.5% | -0.13 | 0.12 | 0.02 | 0.22 | — |
| — | 12.75 | 13.65 | 13.20 | +0.85 | 34.2% | 147 | 34.2% | -0.15 | 0.17 | 0.09 | 0.25 | — |
| — | 11.80 | 12.70 | 12.25 | +0.82 | 33.8% | 148 | 33.8% | -0.18 | 0.18 | 0.06 | 0.31 | — |
| — | 10.85 | 11.75 | 11.30 | +0.78 | 33.4% | 149 | 33.4% | -0.22 | 0.24 | 0.12 | 0.36 | — |
| — | 9.90 | 10.80 | 10.35 | +0.74 | 33.1% | 150 | 33.1% | -0.26 | 0.34 | 0.24 | 0.43 | — |
| — | 7.65 | 8.55 | 8.10 | +0.63 | 32.3% | 152.5 | 32.3% | -0.37 | 0.54 | 0.37 | 0.71 | — |
| — | 5.90 | 6.45 | 6.17 | — | — | 155 | 31.6% | -0.50 | 1.06 | 0.93 | 1.19 | — |
| — | 3.95 | 4.60 | 4.28 | — | — | 157.5 | 30.9% | -0.62 | 1.75 | 1.55 | 1.95 | — |
| — | 2.63 | 2.90 | 2.77 | +0.26 | 30.4% | 160 | 30.4% | -0.74 | 2.81 | 2.64 | 2.99 | — |
| — | 1.62 | 1.81 | 1.72 | +0.17 | 30.0% | 162.5 | 30.0% | -0.83 | 4.20 | 3.85 | 4.55 | — |
| — | 0.92 | 1.06 | 0.99 | +0.11 | 29.8% | 165 | 29.8% | -0.90 | 5.97 | 5.55 | 6.40 | — |
| — | 0.41 | 0.57 | 0.49 | +0.06 | 29.7% | 167.5 | 29.7% | -0.95 | 8.03 | 7.55 | 8.50 | — |
| — | 0.23 | 0.29 | 0.26 | +0.03 | 29.8% | 170 | 29.8% | -0.98 | 10.28 | 9.80 | 10.75 | — |
| — | 0.03 | 0.20 | 0.12 | +0.02 | 30.2% | 172.5 | 30.2% | -0.99 | 12.65 | 12.15 | 13.15 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 30.8% | 175 | 30.8% | -1.00 | 15.12 | 14.65 | 15.60 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 31.5% | 177.5 | 31.5% | -1.00 | 17.65 | 17.20 | 18.10 | — |
| — | — | 0.05 | — | +0.00 | 32.4% | 180 | 32.4% | -1.00 | 20.12 | 19.65 | 20.60 | — |
| — | — | 0.06 | — | +0.00 | 33.5% | 182.5 | 33.5% | -1.00 | 22.62 | 22.15 | 23.10 | — |
| — | — | 0.12 | — | +0.00 | 34.6% | 185 | 34.6% | -1.00 | 25.73 | 24.85 | 26.60 | — |
| — | — | 0.12 | — | +0.00 | 35.8% | 187.5 | 35.8% | -1.00 | 28.07 | 27.35 | 28.80 | — |
| — | — | 0.11 | — | +0.00 | 37.1% | 190 | 37.1% | -1.00 | 30.20 | 28.80 | 31.60 | — |
| — | — | 0.11 | — | +0.00 | 38.6% | 192.5 | 38.6% | -1.00 | 33.33 | 32.35 | 34.30 | — |
| — | — | 0.11 | — | +0.00 | 40.2% | 195 | 40.2% | -1.00 | 36.00 | 34.85 | 37.15 | — |
| — | — | 0.11 | — | +0.00 | 41.9% | 197.5 | 41.9% | -1.00 | 37.88 | 36.65 | 39.10 | — |
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.