Spot 159.03
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.10 | 37.30 | 33.70 | +0.99 | 47.2% | 128 | 47.2% | -0.01 | — | — | 0.65 | — |
| — | 28.00 | 33.00 | 30.50 | +0.99 | 46.3% | 130 | 46.3% | -0.01 | — | — | 0.30 | — |
| — | 22.30 | 27.10 | 24.70 | +0.97 | 43.5% | 136 | 43.5% | -0.03 | — | — | 0.20 | — |
| — | 18.40 | 23.30 | 20.85 | +0.95 | 41.8% | 140 | 41.8% | -0.05 | 0.28 | 0.20 | 0.35 | — |
| — | 15.30 | 20.60 | 17.95 | +0.92 | 40.5% | 143 | 40.5% | -0.08 | 0.82 | 0.20 | 1.45 | — |
| — | 10.90 | 19.00 | 14.95 | +0.89 | 39.7% | 145 | 39.7% | -0.11 | 0.57 | 0.30 | 0.85 | — |
| — | 12.00 | 16.30 | 14.15 | +0.86 | 39.0% | 147 | 39.0% | -0.14 | 1.45 | 0.45 | 2.45 | — |
| — | 10.30 | 15.00 | 12.65 | +0.82 | 38.3% | 149 | 38.3% | -0.18 | 2.25 | 0.60 | 3.90 | — |
| — | 9.60 | 14.80 | 12.20 | +0.80 | 37.9% | 150 | 37.9% | -0.20 | 1.30 | 1.15 | 1.45 | — |
| — | 4.60 | 12.60 | 8.60 | +0.74 | 37.1% | 152.5 | 37.1% | -0.27 | — | — | 4.90 | — |
| — | 6.90 | 11.50 | 9.20 | +0.69 | 36.7% | 154 | 36.7% | -0.31 | 2.23 | 0.35 | 4.10 | — |
| — | 6.20 | 8.20 | 7.20 | +0.66 | 36.5% | 155 | 36.5% | -0.34 | 2.75 | 1.90 | 3.60 | — |
| — | 5.50 | 7.00 | 6.25 | +0.63 | 36.2% | 156 | 36.2% | -0.37 | 3.23 | 1.95 | 4.50 | — |
| — | 3.80 | 6.40 | 5.10 | +0.62 | 36.2% | 156.2 | 36.2% | -0.38 | 3.08 | 0.55 | 5.60 | — |
| — | 3.10 | 10.10 | 6.60 | +0.62 | 36.1% | 156.4 | 36.1% | -0.39 | 4.67 | 2.05 | 7.30 | 16 |
| — | 1.80 | 10.00 | 5.90 | +0.61 | 36.1% | 156.6 | 36.1% | -0.39 | 3.50 | 2.00 | 5.00 | — |
| — | 4.30 | 8.70 | 6.50 | +0.60 | 36.1% | 156.8 | 36.1% | -0.40 | 4.10 | 1.30 | 6.90 | — |
| — | 2.20 | 9.60 | 5.90 | +0.59 | 36.0% | 157 | 36.0% | -0.40 | 3.70 | 0.90 | 6.50 | — |
| — | 2.15 | 5.90 | 4.03 | +0.59 | 36.0% | 157.2 | 36.0% | -0.41 | 4.10 | 0.60 | 7.60 | — |
| — | 2.20 | 8.90 | 5.55 | +0.58 | 36.0% | 157.4 | 36.0% | -0.42 | 4.33 | 0.95 | 7.70 | — |
| — | 3.20 | 9.20 | 6.20 | +0.58 | 35.9% | 157.5 | 35.9% | -0.42 | 4.60 | 2.30 | 6.90 | — |
| — | 1.20 | 6.40 | 3.80 | +0.57 | 35.9% | 157.6 | 35.9% | -0.43 | 4.90 | 2.00 | 7.80 | — |
| — | 1.90 | 9.30 | 5.60 | +0.57 | 35.9% | 157.8 | 35.9% | -0.44 | 3.27 | 2.35 | 4.20 | — |
| — | 1.35 | 5.40 | 3.38 | +0.56 | 35.9% | 158 | 35.9% | -0.44 | 3.83 | 1.05 | 6.60 | — |
| — | 1.30 | 8.60 | 4.95 | +0.55 | 35.8% | 158.2 | 35.8% | -0.45 | 2.95 | 1.30 | 4.60 | — |
| — | 1.00 | 9.00 | 5.00 | +0.55 | 35.8% | 158.4 | 35.8% | -0.46 | 5.60 | 3.10 | 8.10 | — |
| — | 1.40 | 8.30 | 4.85 | +0.54 | 35.8% | 158.6 | 35.8% | -0.46 | 4.45 | 3.60 | 5.30 | — |
| — | 3.80 | 8.50 | 6.15 | +0.53 | 35.7% | 158.8 | 35.7% | -0.47 | 4.55 | 3.70 | 5.40 | — |
| — | 1.50 | 8.40 | 4.95 | +0.52 | 35.7% | 159 | 35.7% | -0.48 | 5.40 | 3.70 | 7.10 | — |
| — | 3.50 | 8.30 | 5.90 | +0.52 | 35.7% | 159.2 | 35.7% | -0.49 | 4.95 | 2.00 | 7.90 | — |
| — | 1.35 | 4.70 | 3.02 | +0.51 | 35.7% | 159.4 | 35.7% | -0.49 | 6.00 | 3.90 | 8.10 | 25 |
| — | 0.85 | 8.40 | 4.62 | +0.50 | 35.6% | 159.6 | 35.6% | -0.50 | 4.55 | 1.00 | 8.10 | — |
| — | 1.60 | 7.80 | 4.70 | +0.49 | 35.6% | 159.8 | 35.6% | -0.51 | 4.72 | 0.85 | 8.60 | — |
| — | 3.90 | 4.40 | 4.15 | +0.49 | 35.6% | 160 | 35.6% | -0.52 | 4.90 | 3.40 | 6.40 | 1,522 |
| 5 | 1.15 | 7.80 | 4.47 | +0.48 | 35.6% | 160.2 | 35.6% | -0.52 | 6.40 | 4.00 | 8.80 | — |
| — | 3.50 | 4.30 | 3.90 | +0.47 | 35.6% | 160.4 | 35.6% | -0.53 | 5.22 | 1.35 | 9.10 | — |
| — | 3.40 | 7.60 | 5.50 | +0.46 | 35.5% | 160.6 | 35.5% | -0.54 | 5.80 | 3.40 | 8.20 | — |
| — | 1.00 | 7.80 | 4.40 | +0.46 | 35.5% | 160.8 | 35.5% | -0.54 | 5.22 | 1.05 | 9.40 | 17 |
| — | 1.10 | 7.40 | 4.25 | +0.45 | 35.5% | 161 | 35.5% | -0.55 | 6.85 | 4.80 | 8.90 | — |
| — | 1.00 | 7.20 | 4.10 | +0.44 | 35.5% | 161.2 | 35.5% | -0.56 | 5.62 | 1.65 | 9.60 | — |
| — | 0.90 | 7.20 | 4.05 | +0.44 | 35.5% | 161.4 | 35.5% | -0.57 | 5.42 | 1.65 | 9.20 | — |
| 10 | 0.80 | 6.40 | 3.60 | +0.43 | 35.5% | 161.6 | 35.5% | -0.57 | 5.65 | 1.80 | 9.50 | — |
| 13 | 0.70 | 7.10 | 3.90 | +0.42 | 35.5% | 161.8 | 35.5% | -0.58 | 5.85 | 1.80 | 9.90 | 357 |
| — | 0.05 | 7.00 | 3.52 | +0.42 | 35.5% | 162 | 35.5% | -0.59 | 7.65 | 5.30 | 10.00 | — |
| 11 | 1.60 | 5.40 | 3.50 | +0.40 | 35.5% | 162.5 | 35.5% | -0.60 | 5.80 | 2.70 | 8.90 | — |
| 36 | 2.40 | 3.20 | 2.80 | +0.38 | 35.5% | 163 | 35.5% | -0.62 | 8.00 | 5.40 | 10.60 | — |
| — | 1.45 | 2.90 | 2.17 | +0.32 | 35.5% | 165 | 35.5% | -0.69 | 7.50 | 5.40 | 9.60 | — |
| — | 1.65 | 2.20 | 1.93 | +0.29 | 35.6% | 166 | 35.6% | -0.72 | 9.40 | 6.10 | 12.70 | — |
| 1 | 0.75 | 2.40 | 1.57 | +0.25 | 35.8% | 167.5 | 35.8% | -0.76 | 10.50 | 7.10 | 13.90 | 0 |
| 94 | 1.00 | 2.00 | 1.50 | +0.21 | 36.1% | 169 | 36.1% | -0.80 | 12.30 | 9.50 | 15.10 | 67 |
| 30 | — | 3.20 | — | +0.17 | 36.5% | 171 | 36.5% | -0.84 | 11.45 | 8.90 | 14.00 | 108 |
| 78 | — | 4.90 | — | +0.14 | 36.9% | 172.5 | 36.9% | -0.87 | 13.95 | 9.80 | 18.10 | — |
| — | — | 1.80 | — | +0.11 | 37.6% | 175 | 37.6% | -0.90 | 16.15 | 14.80 | 17.50 | — |
| — | — | 2.35 | — | +0.08 | 38.3% | 177.5 | 38.3% | -0.93 | 18.60 | 14.50 | 22.70 | — |
| — | 0.20 | 0.35 | 0.28 | +0.06 | 39.2% | 180 | 39.2% | -0.95 | 21.10 | 19.30 | 22.90 | — |
| — | 0.10 | 0.30 | 0.20 | +0.03 | 41.0% | 185 | 41.0% | -0.98 | 25.85 | 23.90 | 27.80 | — |
| — | — | 4.50 | — | +0.03 | 42.0% | 187.5 | 42.0% | -0.99 | 27.25 | 24.70 | 29.80 | — |
| — | — | 0.35 | — | +0.02 | 43.0% | 190 | 43.0% | -0.99 | 30.90 | 29.00 | 32.80 | — |
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.