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 | |
| — | 50.05 | 51.85 | 50.95 | +0.96 | 42.0% | 110 | 42.0% | -0.05 | 0.83 | 0.70 | 0.97 | — |
| — | 44.55 | 47.55 | 46.05 | +0.94 | 40.7% | 115 | 40.7% | -0.07 | 1.03 | 1.00 | 1.07 | — |
| — | 40.05 | 42.00 | 41.02 | +0.91 | 39.6% | 120 | 39.6% | -0.10 | 1.39 | 1.29 | 1.48 | — |
| — | 35.70 | 38.10 | 36.90 | +0.88 | 38.6% | 125 | 38.6% | -0.13 | 1.86 | 1.66 | 2.07 | — |
| — | 31.25 | 34.05 | 32.65 | +0.84 | 37.7% | 130 | 37.7% | -0.17 | 2.59 | 2.41 | 2.77 | — |
| — | 27.10 | 30.45 | 28.77 | +0.79 | 36.9% | 135 | 36.9% | -0.22 | 3.35 | 3.15 | 3.55 | — |
| — | 24.45 | 25.55 | 25.00 | +0.74 | 36.2% | 140 | 36.2% | -0.27 | 4.33 | 3.95 | 4.70 | — |
| — | 20.95 | 22.55 | 21.75 | +0.68 | 35.6% | 145 | 35.6% | -0.33 | 5.85 | 5.40 | 6.30 | — |
| — | 17.80 | 19.05 | 18.43 | +0.61 | 35.1% | 150 | 35.1% | -0.40 | 7.45 | 7.05 | 7.85 | — |
| — | 15.05 | 16.15 | 15.60 | +0.55 | 34.7% | 155 | 34.7% | -0.46 | 9.60 | 9.00 | 10.20 | — |
| — | 12.40 | 13.25 | 12.82 | +0.48 | 34.4% | 160 | 34.4% | -0.53 | 12.22 | 11.85 | 12.60 | — |
| — | 10.15 | 11.20 | 10.68 | +0.42 | 34.1% | 165 | 34.1% | -0.60 | 14.65 | 14.10 | 15.20 | — |
| 2,238 | 8.20 | 9.20 | 8.70 | +0.36 | 33.9% | 170 | 33.9% | -0.66 | 17.75 | 17.05 | 18.45 | — |
| — | 6.75 | 7.25 | 7.00 | +0.30 | 33.7% | 175 | 33.7% | -0.71 | 21.12 | 20.35 | 21.90 | — |
| — | 5.40 | 6.05 | 5.72 | +0.26 | 33.6% | 180 | 33.6% | -0.76 | 24.75 | 23.85 | 25.65 | — |
| — | 4.05 | 4.95 | 4.50 | +0.21 | 33.6% | 185 | 33.6% | -0.81 | 28.77 | 27.95 | 29.60 | — |
| — | 3.35 | 3.70 | 3.52 | +0.18 | 33.6% | 190 | 33.6% | -0.84 | 32.83 | 31.90 | 33.75 | — |
| — | 2.62 | 3.15 | 2.88 | +0.14 | 33.6% | 195 | 33.6% | -0.88 | 37.27 | 36.10 | 38.45 | — |
| — | 1.93 | 2.32 | 2.12 | +0.12 | 33.7% | 200 | 33.7% | -0.90 | 42.00 | 41.10 | 42.90 | — |
| — | 1.10 | 1.50 | 1.30 | +0.08 | 34.0% | 210 | 34.0% | -0.94 | 51.10 | 50.35 | 51.85 | — |
| — | 0.54 | 0.93 | 0.73 | +0.05 | 34.5% | 220 | 34.5% | -0.97 | 60.48 | 59.15 | 61.80 | — |
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.