Spot 158.07
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 12/10 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.60 | 32.45 | 31.52 | +0.99 | 80.6% | 127 | 80.6% | -0.01 | — | — | 0.08 | — |
| — | 29.15 | 31.55 | 30.35 | +0.99 | 79.3% | 128 | 79.3% | -0.01 | — | — | 0.61 | — |
| — | 28.20 | 30.45 | 29.32 | +0.99 | 77.7% | 129 | 77.7% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 27.05 | 29.80 | 28.43 | +0.99 | 75.8% | 130 | 75.8% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 26.05 | 29.15 | 27.60 | +0.99 | 73.7% | 131 | 73.7% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 25.05 | 28.25 | 26.65 | +0.99 | 71.5% | 132 | 71.5% | -0.01 | — | — | 1.40 | — |
| — | 24.10 | 26.55 | 25.32 | +0.99 | 69.3% | 133 | 69.3% | -0.01 | — | — | 0.60 | — |
| — | 23.05 | 26.10 | 24.57 | +0.99 | 67.2% | 134 | 67.2% | -0.01 | — | — | 0.54 | — |
| — | 22.10 | 25.05 | 23.57 | +0.99 | 65.1% | 135 | 65.1% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 21.10 | 24.05 | 22.57 | +0.99 | 63.1% | 136 | 63.1% | -0.01 | — | — | 1.71 | — |
| — | 20.50 | 22.65 | 21.57 | +0.98 | 61.4% | 137 | 61.4% | -0.02 | — | — | 0.20 | — |
| — | 19.15 | 22.05 | 20.60 | +0.98 | 59.7% | 138 | 59.7% | -0.02 | — | — | 0.70 | — |
| — | 18.15 | 20.95 | 19.55 | +0.98 | 58.3% | 139 | 58.3% | -0.02 | — | — | 0.76 | — |
| — | 17.10 | 20.05 | 18.57 | +0.98 | 57.0% | 140 | 57.0% | -0.02 | 0.09 | 0.04 | 0.14 | — |
| — | 16.10 | 18.70 | 17.40 | +0.97 | 55.9% | 141 | 55.9% | -0.02 | — | — | 0.16 | — |
| — | 15.15 | 18.15 | 16.65 | +0.97 | 54.9% | 142 | 54.9% | -0.03 | 0.10 | 0.06 | 0.14 | — |
| — | 14.85 | 16.75 | 15.80 | +0.97 | 54.1% | 143 | 54.1% | -0.03 | — | — | 0.55 | — |
| — | 13.65 | 16.00 | 14.82 | +0.96 | 53.5% | 144 | 53.5% | -0.04 | 0.11 | 0.03 | 0.19 | — |
| — | 13.00 | 15.05 | 14.03 | +0.95 | 52.9% | 145 | 52.9% | -0.05 | 0.28 | 0.11 | 0.45 | — |
| — | 11.90 | 14.10 | 13.00 | +0.94 | 52.4% | 146 | 52.4% | -0.06 | 0.23 | 0.10 | 0.36 | — |
| — | 11.20 | 12.75 | 11.97 | +0.93 | 52.0% | 147 | 52.0% | -0.07 | 0.30 | 0.20 | 0.40 | — |
| — | 10.00 | 12.20 | 11.10 | +0.92 | 51.7% | 148 | 51.7% | -0.08 | 0.39 | 0.27 | 0.50 | — |
| — | 9.20 | 11.05 | 10.12 | +0.91 | 51.5% | 149 | 51.5% | -0.10 | 0.53 | 0.41 | 0.64 | — |
| — | 8.60 | 9.25 | 8.93 | +0.89 | 51.3% | 150 | 51.3% | -0.12 | 0.66 | 0.60 | 0.71 | — |
| — | 6.55 | 7.25 | 6.90 | +0.83 | 51.1% | 152.5 | 51.1% | -0.17 | 1.21 | 1.07 | 1.34 | — |
| — | 5.05 | 5.50 | 5.28 | +0.76 | 51.2% | 155 | 51.2% | -0.25 | 1.99 | 1.88 | 2.09 | — |
| — | 3.55 | 4.10 | 3.83 | +0.67 | 51.5% | 157.5 | 51.5% | -0.33 | 3.01 | 2.82 | 3.20 | — |
| — | 2.55 | 2.74 | 2.65 | +0.58 | 52.0% | 160 | 52.0% | -0.43 | 4.33 | 4.10 | 4.55 | — |
| — | 1.66 | 1.92 | 1.79 | +0.48 | 52.6% | 162.5 | 52.6% | -0.52 | 6.03 | 5.70 | 6.35 | — |
| — | 1.08 | 1.28 | 1.18 | +0.38 | 53.2% | 165 | 53.2% | -0.62 | 7.95 | 7.60 | 8.30 | — |
| — | 0.66 | 0.82 | 0.74 | +0.30 | 54.0% | 167.5 | 54.0% | -0.71 | 10.00 | 9.65 | 10.35 | — |
| — | 0.45 | 0.51 | 0.48 | +0.22 | 54.7% | 170 | 54.7% | -0.78 | 12.60 | 11.25 | 13.95 | — |
| — | 0.28 | 0.33 | 0.30 | +0.17 | 55.3% | 172.5 | 55.3% | -0.84 | 14.32 | 13.00 | 15.65 | — |
| — | 0.15 | 0.22 | 0.18 | +0.13 | 55.8% | 175 | 55.8% | -0.87 | 16.82 | 15.40 | 18.25 | — |
| — | — | 0.36 | — | +0.09 | 56.3% | 177.5 | 56.3% | -0.91 | 19.35 | 18.05 | 20.65 | — |
| — | 0.05 | 0.14 | 0.10 | +0.07 | 56.8% | 180 | 56.8% | -0.93 | 21.82 | 20.55 | 23.10 | — |
| — | — | 0.15 | — | +0.05 | 57.2% | 182.5 | 57.2% | -0.95 | 24.12 | 22.70 | 25.55 | — |
| — | — | 0.15 | — | +0.04 | 57.6% | 185 | 57.6% | -0.96 | 26.90 | 25.75 | 28.05 | — |
| — | — | 0.55 | — | +0.03 | 58.1% | 187.5 | 58.1% | -0.97 | 29.35 | 28.10 | 30.60 | — |
| — | — | 0.13 | — | +0.02 | 58.6% | 190 | 58.6% | -0.98 | 31.77 | 30.55 | 33.00 | — |
| — | — | 0.30 | — | +0.02 | 59.1% | 192.5 | 59.1% | -0.99 | 34.10 | 32.65 | 35.55 | — |
| — | — | 0.04 | — | +0.01 | 59.6% | 195 | 59.6% | -0.99 | 36.62 | 35.55 | 37.70 | — |
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.