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 | |
| — | 27.40 | 31.00 | 29.20 | +0.98 | 51.8% | 130 | 51.8% | -0.02 | — | — | 0.25 | — |
| — | 22.50 | 26.10 | 24.30 | +0.96 | 49.5% | 135 | 49.5% | -0.04 | — | — | 0.40 | — |
| — | 21.50 | 25.20 | 23.35 | +0.96 | 49.1% | 136 | 49.1% | -0.04 | — | — | 2.35 | — |
| — | 20.80 | 24.30 | 22.55 | +0.95 | 48.7% | 137 | 48.7% | -0.05 | — | — | 2.25 | — |
| — | 19.60 | 23.50 | 21.55 | +0.94 | 48.3% | 138 | 48.3% | -0.06 | — | — | 1.65 | — |
| — | 18.60 | 22.50 | 20.55 | +0.93 | 47.9% | 139 | 47.9% | -0.07 | — | — | 1.50 | — |
| — | 17.70 | 20.30 | 19.00 | +0.93 | 47.5% | 140 | 47.5% | -0.07 | 0.60 | 0.25 | 0.95 | — |
| — | 16.80 | 20.60 | 18.70 | +0.92 | 47.1% | 141 | 47.1% | -0.08 | 0.90 | 0.25 | 1.55 | — |
| — | 15.90 | 19.30 | 17.60 | +0.90 | 46.8% | 142 | 46.8% | -0.10 | 1.02 | 0.35 | 1.70 | — |
| — | 15.00 | 18.80 | 16.90 | +0.89 | 46.4% | 143 | 46.4% | -0.11 | 1.62 | 0.40 | 2.85 | — |
| — | 14.10 | 17.80 | 15.95 | — | — | 144 | 46.1% | -0.12 | 1.68 | 0.40 | 2.95 | — |
| — | 13.20 | 16.70 | 14.95 | +0.86 | 45.8% | 145 | 45.8% | -0.14 | 1.00 | 0.55 | 1.45 | — |
| — | 12.40 | 15.90 | 14.15 | +0.85 | 45.5% | 146 | — | — | 1.73 | 0.50 | 2.95 | — |
| — | 11.60 | 15.00 | 13.30 | — | — | 147 | — | — | 1.40 | 0.30 | 2.50 | — |
| — | 10.80 | 14.20 | 12.50 | — | — | 148 | — | — | 1.48 | 0.20 | 2.75 | — |
| — | 10.00 | 13.50 | 11.75 | — | — | 149 | 44.6% | -0.21 | 1.27 | 0.45 | 2.10 | — |
| — | 10.40 | 12.00 | 11.20 | — | — | 150 | — | — | 2.38 | 1.80 | 2.95 | — |
| — | 8.20 | 11.00 | 9.60 | — | — | 152.5 | — | — | 2.85 | 1.50 | 4.20 | — |
| — | 6.50 | 8.20 | 7.35 | — | — | 155 | — | — | 3.33 | 2.45 | 4.20 | — |
| — | 5.10 | 8.00 | 6.55 | — | — | 157.5 | — | — | 5.05 | 3.30 | 6.80 | — |
| — | 3.80 | 5.40 | 4.60 | — | — | 160 | — | — | 5.95 | 4.60 | 7.30 | — |
| — | 3.60 | 4.90 | 4.25 | — | — | 162.5 | — | — | 7.30 | 5.90 | 8.70 | — |
| — | 1.75 | 3.60 | 2.67 | — | — | 165 | 42.0% | -0.65 | 9.20 | 7.50 | 10.90 | — |
| — | 1.10 | 3.50 | 2.30 | — | — | 167.5 | — | — | 10.65 | 9.30 | 12.00 | — |
| — | 1.00 | 1.80 | 1.40 | — | — | 170 | 41.5% | -0.78 | 12.80 | 11.70 | 13.90 | — |
| — | 0.50 | 2.00 | 1.25 | +0.17 | 41.4% | 172.5 | 41.4% | -0.83 | 14.90 | 13.20 | 16.60 | — |
| — | 0.80 | 1.00 | 0.90 | +0.13 | 41.3% | 175 | 41.3% | -0.88 | 17.05 | 15.40 | 18.70 | — |
| — | 0.20 | 1.45 | 0.82 | +0.10 | 41.2% | 177.5 | 41.2% | -0.91 | 19.10 | 17.30 | 20.90 | — |
| — | 0.15 | 0.85 | 0.50 | +0.07 | 41.1% | 180 | 41.1% | -0.94 | 21.45 | 19.60 | 23.30 | — |
| — | 0.05 | 1.45 | 0.75 | — | — | 185 | 41.2% | -0.98 | 26.20 | 24.30 | 28.10 | — |
| — | 0.05 | 0.55 | 0.30 | +0.02 | 41.4% | 190 | 41.4% | -1.00 | 31.20 | 29.40 | 33.00 | — |
| — | — | 0.65 | — | +0.01 | 41.7% | 195 | 41.7% | -1.00 | 36.20 | 34.40 | 38.00 | — |
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.