Spot 159.96
· 186 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.50 | 40.70 | 33.60 | +0.87 | 45.8% | 130 | 45.8% | -0.13 | 2.12 | 1.65 | 2.60 | — |
| — | 28.50 | 32.60 | 30.55 | +0.83 | 44.7% | 135 | 44.7% | -0.17 | 3.02 | 2.15 | 3.90 | — |
| — | 24.80 | 27.50 | 26.15 | +0.79 | 43.8% | 140 | 43.8% | -0.21 | 4.50 | 3.00 | 6.00 | — |
| — | 21.90 | 26.20 | 24.05 | +0.75 | 43.1% | 144 | 43.1% | -0.25 | 4.65 | 3.50 | 5.80 | — |
| — | 16.50 | 23.70 | 20.10 | +0.70 | 42.6% | 148 | 42.6% | -0.30 | 6.65 | 6.10 | 7.20 | — |
| — | 15.20 | 20.40 | 17.80 | +0.66 | 42.1% | 152 | 42.1% | -0.35 | 8.30 | 5.80 | 10.80 | — |
| — | 14.80 | 19.90 | 17.35 | +0.63 | 41.8% | 154 | 41.8% | -0.37 | 8.10 | 5.70 | 10.50 | — |
| — | 12.10 | 19.40 | 15.75 | +0.62 | 41.7% | 155 | 41.7% | -0.38 | 8.95 | 6.50 | 11.40 | — |
| — | 13.80 | 18.60 | 16.20 | +0.61 | 41.6% | 156 | 41.6% | -0.40 | 9.60 | 8.00 | 11.20 | — |
| — | 12.60 | 17.10 | 14.85 | +0.58 | 41.4% | 158 | 41.4% | -0.42 | 10.80 | 7.20 | 14.40 | — |
| — | 9.50 | 16.90 | 13.20 | +0.56 | 41.3% | 160 | 41.3% | -0.45 | 11.25 | 8.80 | 13.70 | — |
| — | 10.90 | 15.50 | 13.20 | +0.53 | 41.1% | 162 | 41.1% | -0.47 | 12.55 | 11.90 | 13.20 | — |
| — | 9.60 | 13.40 | 11.50 | +0.51 | 40.9% | 164 | 40.9% | -0.50 | 13.70 | 10.00 | 17.40 | — |
| — | 10.30 | 11.10 | 10.70 | +0.49 | 40.9% | 165 | 40.9% | -0.51 | 14.40 | 13.50 | 15.30 | — |
| — | 7.80 | 13.20 | 10.50 | +0.48 | 40.8% | 166 | 40.8% | -0.53 | 14.55 | 11.60 | 17.50 | — |
| — | 8.40 | 9.10 | 8.75 | +0.43 | 40.6% | 170 | 40.6% | -0.58 | 18.90 | 16.70 | 21.10 | — |
| — | 5.50 | 9.70 | 7.60 | +0.40 | 40.5% | 172 | 40.5% | -0.60 | 18.65 | 15.00 | 22.30 | — |
| — | 3.70 | 8.00 | 5.85 | +0.36 | 40.3% | 176 | 40.3% | -0.65 | 21.20 | 18.80 | 23.60 | — |
| — | 4.60 | 6.20 | 5.40 | +0.29 | 40.1% | 182 | 40.1% | -0.72 | 26.20 | 22.70 | 29.70 | — |
| — | 2.15 | 7.20 | 4.67 | +0.25 | 40.1% | 186 | 40.1% | -0.77 | 28.80 | 24.60 | 33.00 | — |
| — | 2.60 | 3.90 | 3.25 | +0.20 | 40.1% | 192 | 40.1% | -0.82 | 33.65 | 31.90 | 35.40 | — |
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.