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 | |
| — | 49.25 | 52.15 | 50.70 | +0.97 | 43.0% | 110 | 43.0% | -0.04 | 0.59 | 0.45 | 0.74 | — |
| — | 44.65 | 47.10 | 45.88 | +0.96 | 41.3% | 115 | 41.3% | -0.06 | 0.66 | 0.55 | 0.76 | — |
| — | 39.35 | 42.60 | 40.98 | +0.93 | 39.8% | 120 | 39.8% | -0.08 | 0.86 | 0.68 | 1.05 | — |
| — | 34.70 | 37.80 | 36.25 | +0.90 | 38.5% | 125 | 38.5% | -0.11 | 1.36 | 1.24 | 1.49 | — |
| — | 31.10 | 33.50 | 32.30 | +0.87 | 37.4% | 130 | 37.4% | -0.15 | 1.91 | 1.73 | 2.09 | — |
| — | 26.00 | 29.25 | 27.62 | +0.82 | 36.5% | 135 | 36.5% | -0.20 | 2.50 | 2.24 | 2.77 | — |
| — | 23.20 | 24.80 | 24.00 | +0.76 | 35.7% | 140 | 35.7% | -0.26 | 3.50 | 3.20 | 3.80 | — |
| — | 19.60 | 21.05 | 20.32 | +0.69 | 35.1% | 145 | — | — | 4.80 | 4.45 | 5.15 | — |
| — | 16.25 | 17.65 | 16.95 | — | — | 150 | 34.7% | -0.40 | 6.55 | 6.25 | 6.85 | — |
| — | 13.35 | 14.55 | 13.95 | +0.54 | 34.3% | 155 | 34.3% | -0.47 | 8.57 | 8.05 | 9.10 | — |
| — | 10.85 | 11.85 | 11.35 | +0.47 | 34.1% | 160 | 34.1% | -0.54 | 11.00 | 10.70 | 11.30 | — |
| — | 8.60 | 9.25 | 8.93 | — | — | 165 | 33.9% | -0.62 | 13.68 | 13.25 | 14.10 | — |
| — | 6.75 | 7.35 | 7.05 | — | — | 170 | 33.9% | -0.68 | 16.98 | 16.50 | 17.45 | — |
| — | 5.20 | 5.75 | 5.47 | +0.27 | 33.9% | 175 | 33.9% | -0.74 | 20.25 | 19.50 | 21.00 | — |
| — | 4.15 | 4.70 | 4.42 | +0.22 | 33.9% | 180 | 33.9% | -0.79 | 24.20 | 23.55 | 24.85 | — |
| — | 2.99 | 3.80 | 3.40 | +0.18 | 34.1% | 185 | 34.1% | -0.83 | 28.05 | 27.20 | 28.90 | — |
| — | 2.21 | 2.67 | 2.44 | +0.14 | 34.2% | 190 | 34.2% | -0.87 | 32.65 | 31.70 | 33.60 | — |
| — | 1.72 | 1.95 | 1.83 | +0.11 | 34.5% | 195 | 34.5% | -0.90 | 36.80 | 35.65 | 37.95 | — |
| — | 1.16 | 1.50 | 1.33 | +0.09 | 34.7% | 200 | 34.7% | -0.92 | 41.30 | 39.90 | 42.70 | — |
| — | 0.58 | 0.91 | 0.74 | +0.06 | 35.3% | 210 | 35.3% | -0.95 | 50.62 | 49.65 | 51.60 | — |
| — | 0.36 | 0.59 | 0.47 | +0.03 | 35.9% | 220 | 35.9% | -0.97 | 60.80 | 59.75 | 61.85 | — |
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.