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 | |
| — | 15.10 | 17.65 | 16.38 | +1.00 | 41.9% | 144 | 41.9% | -0.00 | — | — | 0.17 | — |
| — | 14.05 | 16.55 | 15.30 | +1.00 | 41.4% | 145 | 41.4% | -0.00 | — | — | 0.18 | — |
| — | 12.60 | 15.65 | 14.12 | +1.00 | 41.0% | 146 | 41.0% | -0.00 | — | — | 0.18 | — |
| — | 12.75 | 15.10 | 13.93 | +0.99 | 40.7% | 146.5 | 40.7% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 12.20 | 12.75 | 12.47 | +0.99 | 40.5% | 147 | 40.5% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 11.70 | 14.15 | 12.93 | +0.99 | 40.3% | 147.5 | 40.3% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 11.15 | 12.35 | 11.75 | +0.99 | 40.1% | 148 | 40.1% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 10.85 | 11.80 | 11.32 | +0.99 | 39.9% | 148.5 | 39.9% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 10.30 | 11.60 | 10.95 | +0.98 | 39.7% | 149 | 39.7% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | 9.60 | 12.05 | 10.82 | +0.98 | 39.5% | 149.5 | 39.5% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | 9.35 | 10.85 | 10.10 | +0.98 | 39.3% | 150 | 39.3% | -0.02 | — | — | 0.28 | — |
| — | 7.50 | 10.40 | 8.95 | +0.97 | 38.9% | 151 | 38.9% | -0.03 | 0.06 | 0.01 | 0.11 | — |
| — | 7.25 | 8.65 | 7.95 | +0.96 | 38.5% | 152 | 38.5% | -0.04 | — | — | 0.18 | — |
| — | 6.95 | 8.45 | 7.70 | +0.95 | 38.3% | 152.5 | 38.3% | -0.05 | — | — | 0.33 | — |
| — | 6.45 | 8.00 | 7.22 | +0.94 | 38.1% | 153 | 38.1% | -0.06 | — | — | 0.64 | — |
| — | 5.55 | 6.85 | 6.20 | +0.93 | 37.6% | 154 | 37.6% | -0.07 | — | — | 0.29 | — |
| — | 4.70 | 5.80 | 5.25 | +0.90 | 37.1% | 155 | 37.1% | -0.10 | — | — | 0.44 | — |
| — | 3.75 | 4.30 | 4.03 | +0.87 | 36.6% | 156 | 36.6% | -0.13 | 0.55 | 0.27 | 0.83 | — |
| — | 3.00 | 4.00 | 3.50 | +0.83 | 36.1% | 157 | 36.1% | -0.17 | 0.46 | 0.16 | 0.75 | — |
| — | 2.70 | 3.60 | 3.15 | +0.80 | 35.9% | 157.5 | 35.9% | -0.20 | 0.74 | 0.49 | 1.00 | — |
| — | 2.30 | 3.35 | 2.83 | +0.78 | 35.7% | 158 | 35.7% | -0.22 | 0.90 | 0.65 | 1.14 | — |
| — | 1.85 | 2.02 | 1.94 | +0.72 | 35.3% | 159 | 35.3% | -0.28 | 1.25 | 0.87 | 1.63 | — |
| — | 0.87 | 1.97 | 1.42 | +0.65 | 35.1% | 160 | 35.1% | -0.35 | 1.83 | 1.50 | 2.16 | — |
| — | 0.71 | 1.49 | 1.10 | +0.58 | 35.0% | 161 | 35.0% | -0.42 | 2.50 | 2.40 | 2.60 | 59 |
| — | 0.26 | 1.00 | 0.63 | +0.51 | 35.1% | 162 | 35.1% | -0.49 | 2.99 | 2.13 | 3.85 | — |
| — | 0.45 | 0.75 | 0.60 | +0.47 | 35.3% | 162.5 | 35.3% | -0.53 | 3.32 | 2.84 | 3.80 | — |
| — | 0.28 | 1.01 | 0.65 | +0.43 | 35.4% | 163 | — | — | 3.95 | 3.55 | 4.35 | — |
| — | 0.21 | 0.50 | 0.35 | +0.36 | 36.0% | 164 | 36.0% | -0.64 | 4.67 | 4.20 | 5.15 | — |
| — | 0.08 | 0.32 | 0.20 | +0.29 | 36.7% | 165 | — | — | 5.65 | 5.40 | 5.90 | — |
| — | 0.05 | 0.22 | 0.14 | +0.23 | 37.6% | 166 | — | — | 6.38 | 5.95 | 6.80 | — |
| — | — | 0.31 | — | — | — | 167 | 38.5% | -0.82 | 7.35 | 6.95 | 7.75 | — |
| — | — | 0.39 | — | +0.16 | 39.0% | 167.5 | — | — | 7.33 | 6.35 | 8.30 | — |
| — | 0.02 | 0.47 | 0.24 | — | — | 168 | — | — | 8.30 | 7.55 | 9.05 | — |
| — | — | 0.44 | — | +0.10 | 40.4% | 169 | 40.4% | -0.90 | 9.05 | 8.35 | 9.75 | — |
| — | 0.02 | 0.20 | 0.11 | +0.07 | 41.3% | 170 | 41.3% | -0.93 | 10.45 | 9.95 | 10.95 | — |
| — | 0.02 | 0.10 | 0.06 | +0.05 | 42.2% | 171 | — | — | 10.80 | 9.60 | 12.00 | — |
| — | — | 0.20 | — | +0.03 | 43.0% | 172 | 43.0% | -0.97 | 11.62 | 10.45 | 12.80 | — |
| — | — | 0.19 | — | — | — | 172.5 | — | — | 12.20 | 10.95 | 13.45 | — |
| — | — | 0.39 | — | — | — | 173 | — | — | 12.70 | 11.40 | 14.00 | — |
| — | — | 0.27 | — | +0.01 | 44.8% | 174 | 44.8% | -0.99 | 13.65 | 12.45 | 14.85 | — |
| — | — | 0.15 | — | — | — | 175 | — | — | 15.15 | 14.30 | 16.00 | — |
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.