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 | |
| — | 30.20 | 33.20 | 31.70 | +0.99 | 49.2% | 127 | 49.2% | -0.01 | — | — | 1.60 | — |
| — | 29.70 | 31.90 | 30.80 | +0.99 | 49.1% | 128 | 49.1% | -0.01 | — | — | 0.92 | — |
| — | 28.20 | 31.30 | 29.75 | +0.99 | 49.0% | 129 | 49.0% | -0.01 | — | — | 1.75 | — |
| — | 27.25 | 29.75 | 28.50 | +0.99 | 48.9% | 130 | 48.9% | -0.01 | 0.11 | 0.04 | 0.18 | — |
| — | 26.25 | 29.50 | 27.88 | +0.99 | 48.7% | 131 | 48.7% | -0.02 | — | — | 1.70 | — |
| — | 25.70 | 28.35 | 27.02 | +0.98 | 48.6% | 132 | 48.6% | -0.02 | — | — | 0.55 | — |
| — | 24.75 | 26.95 | 25.85 | +0.98 | 48.4% | 133 | — | — | — | — | 0.61 | — |
| — | 23.75 | 26.35 | 25.05 | +0.98 | 48.2% | 134 | — | — | — | — | 1.73 | — |
| — | 22.30 | 25.40 | 23.85 | +0.97 | 48.0% | 135 | — | — | 0.41 | 0.09 | 0.73 | — |
| — | 21.85 | 24.30 | 23.07 | — | — | 136 | — | — | — | — | 1.52 | — |
| — | 20.40 | 23.30 | 21.85 | +0.96 | 47.7% | 137 | — | — | — | — | 1.87 | — |
| — | 19.85 | 22.25 | 21.05 | — | — | 138 | 47.5% | -0.04 | 0.47 | 0.20 | 0.75 | — |
| — | 18.50 | 21.10 | 19.80 | — | — | 139 | — | — | 0.41 | 0.01 | 0.81 | — |
| — | 17.50 | 20.35 | 18.93 | — | — | 140 | — | — | 0.40 | 0.29 | 0.50 | — |
| — | 16.60 | 19.20 | 17.90 | — | — | 141 | — | — | 0.61 | 0.28 | 0.94 | — |
| — | 15.65 | 18.75 | 17.20 | — | — | 142 | — | — | 0.72 | 0.36 | 1.09 | — |
| — | 14.75 | 17.30 | 16.02 | — | — | 143 | — | — | 0.57 | 0.45 | 0.70 | — |
| — | 13.85 | 16.90 | 15.38 | — | — | 144 | — | — | 0.92 | 0.58 | 1.25 | — |
| — | 13.00 | 15.80 | 14.40 | — | — | 145 | — | — | 0.85 | 0.77 | 0.93 | — |
| — | 12.30 | 14.55 | 13.43 | — | — | 146 | — | — | 0.98 | 0.86 | 1.11 | — |
| — | 12.20 | 13.35 | 12.78 | — | — | 147 | — | — | 1.14 | 1.00 | 1.28 | — |
| — | 10.85 | 13.10 | 11.97 | — | — | 148 | — | — | 1.33 | 1.20 | 1.46 | — |
| — | 9.65 | 12.15 | 10.90 | — | — | 149 | — | — | 1.54 | 1.42 | 1.67 | — |
| — | 9.75 | 11.30 | 10.53 | — | — | 150 | — | — | 1.91 | 1.73 | 2.08 | — |
| — | 8.25 | 8.85 | 8.55 | — | — | 152.5 | — | — | 2.59 | 2.42 | 2.76 | — |
| — | 6.80 | 7.25 | 7.03 | — | — | 155 | — | — | 3.50 | 3.25 | 3.75 | — |
| — | 5.35 | 5.90 | 5.62 | — | — | 157.5 | — | — | 4.85 | 4.35 | 5.35 | — |
| — | 4.20 | 4.75 | 4.47 | — | — | 160 | 47.2% | -0.43 | 5.97 | 5.70 | 6.25 | — |
| — | 3.35 | 3.70 | 3.52 | +0.49 | 47.6% | 162.5 | 47.6% | -0.51 | 7.50 | 7.20 | 7.80 | — |
| — | 2.54 | 2.73 | 2.63 | +0.43 | 48.1% | 165 | 48.1% | -0.56 | 9.07 | 7.75 | 10.40 | — |
| — | 1.92 | 2.11 | 2.02 | +0.37 | 48.7% | 167.5 | 48.7% | -0.63 | 10.93 | 9.60 | 12.25 | — |
| — | 1.43 | 1.63 | 1.53 | +0.31 | 49.3% | 170 | 49.3% | -0.69 | 13.12 | 12.00 | 14.25 | — |
| — | 1.03 | 1.29 | 1.16 | +0.25 | 49.9% | 172.5 | 49.9% | -0.74 | 14.80 | 13.70 | 15.90 | — |
| — | 0.76 | 0.94 | 0.85 | +0.21 | 50.7% | 175 | 50.7% | -0.79 | 17.25 | 16.30 | 18.20 | — |
| — | 0.57 | 0.80 | 0.69 | +0.17 | 51.5% | 177.5 | 51.5% | -0.83 | 19.40 | 18.60 | 20.20 | — |
| — | 0.40 | 0.65 | 0.53 | +0.14 | 52.4% | 180 | 52.4% | -0.87 | 22.10 | 20.80 | 23.40 | — |
| — | 0.27 | 0.85 | 0.56 | +0.11 | 53.3% | 182.5 | 53.3% | -0.89 | 24.43 | 23.05 | 25.80 | — |
| — | 0.17 | 0.47 | 0.32 | +0.09 | 54.4% | 185 | 54.4% | -0.92 | 26.93 | 25.65 | 28.20 | — |
| — | 0.25 | 0.50 | 0.38 | +0.07 | 55.4% | 187.5 | 55.4% | -0.94 | 29.48 | 28.35 | 30.60 | — |
| — | 0.01 | 0.50 | 0.26 | +0.06 | 56.5% | 190 | 56.5% | -0.95 | 31.88 | 30.55 | 33.20 | — |
| — | — | 1.76 | — | +0.04 | 57.6% | 192.5 | 57.6% | -0.97 | 34.35 | 33.10 | 35.60 | — |
| — | — | 0.21 | — | +0.03 | 58.6% | 195 | 58.6% | -0.98 | 36.58 | 35.30 | 37.85 | — |
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.