Spot 159.11
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.10 | 30.80 | 28.95 | +1.00 | 50.2% | 130 | 50.2% | -0.00 | — | — | 2.15 | — |
| — | 22.20 | 26.10 | 24.15 | +1.00 | 47.0% | 135 | — | — | — | — | 2.05 | — |
| — | 21.20 | 24.80 | 23.00 | +0.99 | 46.4% | 136 | — | — | — | — | 1.40 | — |
| — | 20.20 | 23.80 | 22.00 | +0.99 | 45.8% | 137 | 45.8% | -0.01 | — | — | 1.45 | — |
| — | 19.20 | 22.80 | 21.00 | +0.99 | 45.3% | 138 | 45.3% | -0.01 | — | — | 1.30 | — |
| — | 18.20 | 21.80 | 20.00 | +0.99 | 44.7% | 139 | 44.7% | -0.01 | — | — | 1.45 | — |
| — | 17.20 | 21.10 | 19.15 | +0.98 | 44.1% | 140 | 44.1% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 16.20 | 20.00 | 18.10 | +0.98 | 43.6% | 141 | 43.6% | -0.02 | — | — | 0.35 | — |
| — | 15.20 | 19.00 | 17.10 | +0.97 | 43.1% | 142 | 43.1% | -0.03 | — | — | 0.45 | — |
| — | 14.30 | 17.90 | 16.10 | +0.97 | 42.5% | 143 | 42.5% | -0.03 | 0.65 | 0.05 | 1.25 | — |
| — | 13.30 | 16.90 | 15.10 | +0.96 | 42.0% | 144 | 42.0% | -0.04 | 0.35 | 0.10 | 0.60 | — |
| — | 12.30 | 15.70 | 14.00 | +0.95 | 41.5% | 145 | 41.5% | -0.05 | 0.30 | 0.15 | 0.45 | — |
| — | 11.40 | 14.70 | 13.05 | +0.94 | 41.1% | 146 | 41.1% | -0.06 | — | — | 0.80 | — |
| — | 10.40 | 13.50 | 11.95 | +0.93 | 40.6% | 147 | 40.6% | -0.07 | — | — | 0.65 | — |
| — | 9.50 | 12.80 | 11.15 | +0.91 | 40.2% | 148 | 40.2% | -0.09 | — | — | 0.85 | — |
| — | 9.20 | 11.50 | 10.35 | +0.89 | 39.7% | 149 | 39.7% | -0.11 | 0.40 | 0.05 | 0.75 | — |
| — | 8.70 | 10.20 | 9.45 | +0.87 | 39.3% | 150 | 39.3% | -0.13 | 0.47 | 0.10 | 0.85 | — |
| — | 6.60 | 8.20 | 7.40 | +0.80 | 38.3% | 152.5 | 38.3% | -0.20 | 1.05 | 0.45 | 1.65 | — |
| — | 4.60 | 6.40 | 5.50 | +0.71 | 37.5% | 155 | 37.5% | -0.29 | 1.68 | 1.30 | 2.05 | — |
| — | 2.30 | 5.20 | 3.75 | +0.60 | 36.7% | 157.5 | 36.7% | -0.41 | 2.88 | 2.15 | 3.60 | — |
| — | 2.60 | 2.90 | 2.75 | +0.47 | 36.0% | 160 | 36.0% | -0.53 | 4.10 | 3.20 | 5.00 | — |
| — | 1.55 | 2.00 | 1.77 | +0.35 | 35.4% | 162.5 | 35.4% | -0.65 | 5.10 | 3.70 | 6.50 | — |
| — | 0.75 | 1.20 | 0.97 | +0.24 | 35.0% | 165 | 35.0% | -0.76 | 7.05 | 6.20 | 7.90 | — |
| — | — | 0.80 | — | +0.15 | 34.6% | 167.5 | 34.6% | -0.85 | 9.35 | 7.70 | 11.00 | — |
| — | 0.05 | 0.45 | 0.25 | +0.09 | 34.3% | 170 | 34.3% | -0.92 | 11.40 | 9.90 | 12.90 | — |
| — | 0.05 | 0.35 | 0.20 | +0.05 | 34.1% | 172.5 | 34.1% | -0.96 | 13.95 | 12.30 | 15.60 | — |
| — | — | 0.50 | — | +0.02 | 34.0% | 175 | 34.0% | -0.99 | 16.35 | 14.70 | 18.00 | — |
| — | — | 0.50 | — | +0.01 | 34.1% | 177.5 | 34.1% | -1.00 | 18.75 | 17.20 | 20.30 | — |
| — | — | 0.10 | — | +0.00 | 34.2% | 180 | 34.2% | -1.00 | 21.20 | 19.40 | 23.00 | — |
| — | — | 2.15 | — | +0.00 | 34.3% | 182.5 | 34.3% | -1.00 | 23.70 | 22.20 | 25.20 | — |
| — | — | 2.15 | — | +0.00 | 34.6% | 185 | 34.6% | -1.00 | 26.20 | 24.40 | 28.00 | — |
| — | — | 2.15 | — | +0.00 | 34.9% | 187.5 | 34.9% | -1.00 | 28.70 | 26.90 | 30.50 | — |
| — | — | 0.50 | — | +0.00 | 35.4% | 190 | 35.4% | -1.00 | 31.20 | 29.40 | 33.00 | — |
| — | — | 0.45 | — | +0.00 | 35.8% | 192.5 | 35.8% | -1.00 | 33.70 | 31.90 | 35.50 | — |
| — | — | 2.15 | — | +0.00 | 36.4% | 195 | 36.4% | -1.00 | 36.20 | 34.40 | 38.00 | — |
| — | — | 2.15 | — | +0.00 | 37.0% | 197.5 | 37.0% | -1.00 | 38.70 | 36.90 | 40.50 | — |
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.