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 | |
| — | 28.75 | 30.30 | 29.52 | +1.00 | 76.1% | 130 | 76.1% | +0.00 | — | — | 0.01 | — |
| — | 23.55 | 25.75 | 24.65 | +1.00 | 71.5% | 135 | 71.5% | -0.00 | — | — | 0.09 | — |
| — | 18.55 | 21.00 | 19.77 | +1.00 | 65.7% | 140 | 65.7% | -0.00 | — | — | 0.01 | — |
| — | 16.50 | 17.40 | 16.95 | +0.99 | 62.3% | 143 | 62.3% | -0.01 | — | — | 0.09 | — |
| — | 15.50 | 16.40 | 15.95 | +0.99 | 61.2% | 144 | 61.2% | -0.01 | — | — | 0.09 | — |
| — | 14.50 | 15.40 | 14.95 | +0.98 | 60.0% | 145 | 60.0% | -0.02 | — | — | 0.01 | — |
| — | 13.50 | 14.40 | 13.95 | +0.97 | 58.7% | 146 | 58.7% | -0.03 | — | — | 0.09 | — |
| — | 12.50 | 13.30 | 12.90 | +0.96 | 57.3% | 147 | 57.3% | -0.04 | — | — | 0.04 | — |
| — | 11.50 | 12.40 | 11.95 | +0.94 | 55.7% | 148 | 55.7% | -0.06 | — | — | 0.01 | — |
| — | 10.50 | 11.40 | 10.95 | +0.91 | 54.0% | 149 | 54.0% | -0.10 | — | — | 0.07 | — |
| — | 9.50 | 10.40 | 9.95 | +0.87 | 52.1% | 150 | 52.1% | -0.13 | — | — | 0.04 | — |
| — | 7.00 | 7.90 | 7.45 | +0.71 | 46.5% | 152.5 | 46.5% | -0.30 | 0.06 | 0.01 | 0.11 | — |
| — | 4.60 | 5.45 | 5.03 | — | — | 155 | — | — | 0.09 | 0.05 | 0.12 | — |
| — | 2.43 | 2.93 | 2.68 | — | — | 157.5 | — | — | 0.37 | 0.31 | 0.43 | — |
| — | 0.93 | 1.21 | 1.07 | — | — | 160 | — | — | 1.15 | 1.00 | 1.30 | — |
| — | 0.21 | 0.30 | 0.26 | — | — | 162.5 | 32.5% | -0.97 | 2.83 | 2.47 | 3.20 | — |
| — | 0.03 | 0.09 | 0.06 | +0.01 | 34.2% | 165 | 34.2% | -0.99 | 5.17 | 4.80 | 5.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 39.5% | 167.5 | 39.5% | -1.00 | 7.67 | 7.30 | 8.05 | — |
| — | — | 0.03 | — | +0.00 | 40.7% | 170 | 40.7% | -1.00 | 10.10 | 9.65 | 10.55 | — |
| — | — | 0.06 | — | +0.00 | 41.9% | 172.5 | 41.9% | -1.00 | 13.00 | 12.20 | 13.80 | — |
| — | — | 0.02 | — | +0.00 | 42.9% | 175 | 42.9% | -1.00 | 15.57 | 14.85 | 16.30 | — |
| — | — | 0.05 | — | +0.00 | 43.7% | 177.5 | 43.7% | -1.00 | 18.15 | 17.30 | 19.00 | — |
| — | — | 0.01 | — | +0.00 | 44.8% | 180 | 44.8% | -1.00 | 20.23 | 19.10 | 21.35 | — |
| — | — | 0.51 | — | +0.00 | 46.4% | 182.5 | 46.4% | -1.00 | 22.90 | 21.70 | 24.10 | — |
| — | — | 0.03 | — | +0.00 | 48.5% | 185 | 48.5% | -1.00 | 25.50 | 24.70 | 26.30 | — |
| — | — | 0.51 | — | +0.00 | 51.1% | 187.5 | 51.1% | -1.00 | 27.75 | 26.50 | 29.00 | — |
| — | — | 0.51 | — | +0.00 | 54.2% | 190 | 54.2% | -1.00 | 30.57 | 29.55 | 31.60 | — |
| — | — | 0.20 | — | +0.00 | 62.1% | 195 | 62.1% | -1.00 | 35.50 | 34.70 | 36.30 | — |
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.