Spot 159.40
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 00:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.65 | 18.00 | 16.82 | +0.89 | 32.9% | 145 | 32.9% | -0.12 | 1.09 | 0.78 | 1.40 | — |
| — | 11.60 | 13.90 | 12.75 | +0.81 | 32.0% | 150 | 32.0% | -0.19 | 1.89 | 1.58 | 2.20 | — |
| — | 10.85 | 13.15 | 12.00 | +0.79 | 31.8% | 151 | 31.8% | -0.21 | 2.12 | 1.80 | 2.45 | — |
| — | 10.15 | 12.35 | 11.25 | +0.77 | 31.7% | 152 | 31.7% | -0.23 | 2.27 | 1.59 | 2.94 | — |
| — | 9.80 | 12.00 | 10.90 | +0.76 | 31.6% | 152.5 | 31.6% | -0.24 | 2.50 | 2.16 | 2.83 | — |
| — | 8.45 | 11.15 | 9.80 | +0.75 | 31.5% | 153 | 31.5% | -0.25 | 2.63 | 2.27 | 3.00 | — |
| — | 8.35 | 9.80 | 9.07 | +0.73 | 31.4% | 154 | 31.4% | -0.27 | 3.10 | 2.75 | 3.45 | — |
| — | 7.70 | 10.20 | 8.95 | +0.71 | 31.3% | 155 | 31.3% | -0.29 | 3.33 | 3.15 | 3.50 | — |
| — | 7.35 | 9.20 | 8.28 | +0.69 | 31.1% | 156 | 31.1% | -0.32 | 3.65 | 3.30 | 4.00 | — |
| — | 6.70 | 8.55 | 7.62 | +0.66 | 31.0% | 157 | 31.0% | -0.34 | 3.98 | 3.50 | 4.45 | — |
| — | 6.50 | 8.30 | 7.40 | +0.65 | 31.0% | 157.5 | 31.0% | -0.35 | 4.33 | 3.80 | 4.85 | — |
| — | 6.15 | 8.00 | 7.08 | +0.64 | 30.9% | 158 | 30.9% | -0.37 | 4.40 | 3.95 | 4.85 | — |
| — | 5.60 | 7.45 | 6.53 | +0.61 | 30.8% | 159 | 30.8% | -0.39 | 4.90 | 4.50 | 5.30 | — |
| — | 4.75 | 6.15 | 5.45 | +0.58 | 30.7% | 160 | 30.7% | -0.42 | 5.38 | 4.95 | 5.80 | — |
| — | 4.75 | 5.70 | 5.22 | +0.56 | 30.7% | 161 | 30.7% | -0.45 | 6.35 | 5.40 | 7.30 | — |
| — | 4.30 | 5.25 | 4.78 | +0.53 | 30.6% | 162 | 30.6% | -0.47 | 6.17 | 5.25 | 7.10 | — |
| — | 4.15 | 5.35 | 4.75 | +0.52 | 30.6% | 162.5 | 30.6% | -0.49 | 6.97 | 5.80 | 8.15 | — |
| — | 3.75 | 4.80 | 4.28 | +0.50 | 30.5% | 163 | 30.5% | -0.50 | 6.72 | 5.95 | 7.50 | — |
| — | 3.45 | 4.40 | 3.92 | +0.47 | 30.5% | 164 | 30.5% | -0.53 | 7.53 | 6.05 | 9.00 | — |
| — | 2.64 | 4.05 | 3.35 | +0.45 | 30.4% | 165 | 30.4% | -0.56 | 8.03 | 7.30 | 8.75 | — |
| — | 2.74 | 3.70 | 3.22 | +0.42 | 30.4% | 166 | 30.4% | -0.58 | 8.47 | 7.30 | 9.65 | — |
| — | 2.40 | 3.35 | 2.88 | +0.40 | 30.3% | 167 | 30.3% | -0.61 | 9.93 | 8.60 | 11.25 | — |
| — | 2.43 | 3.25 | 2.84 | +0.38 | 30.3% | 167.5 | 30.3% | -0.63 | 9.75 | 8.90 | 10.60 | — |
| — | 1.40 | 3.50 | 2.45 | +0.37 | 30.3% | 168 | 30.3% | -0.64 | 9.72 | 8.65 | 10.80 | — |
| — | 1.89 | 2.77 | 2.33 | +0.34 | 30.3% | 169 | 30.3% | -0.66 | 10.75 | 9.20 | 12.30 | — |
| — | 1.31 | 2.51 | 1.91 | +0.32 | 30.3% | 170 | 30.3% | -0.69 | 12.15 | 10.85 | 13.45 | — |
| — | 1.53 | 2.32 | 1.93 | +0.30 | 30.3% | 171 | 30.3% | -0.71 | 11.95 | 10.75 | 13.15 | — |
| — | 1.33 | 2.06 | 1.70 | +0.27 | 30.3% | 172 | 30.3% | -0.74 | 13.40 | 12.25 | 14.55 | — |
| — | 1.24 | 1.74 | 1.49 | +0.26 | 30.3% | 172.5 | 30.3% | -0.75 | 13.50 | 11.95 | 15.05 | — |
| — | 1.14 | 1.89 | 1.51 | +0.25 | 30.3% | 173 | 30.3% | -0.76 | 13.85 | 12.50 | 15.20 | — |
| — | 0.93 | 1.68 | 1.30 | +0.23 | 30.3% | 174 | 30.3% | -0.78 | 14.43 | 13.20 | 15.65 | — |
| — | 0.71 | 1.23 | 0.97 | +0.21 | 30.3% | 175 | 30.3% | -0.80 | 15.80 | 14.10 | 17.50 | — |
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.