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 | |
| — | 15.50 | 17.30 | 16.40 | +0.98 | 35.6% | 144 | 35.6% | -0.02 | — | — | 0.29 | — |
| — | 14.35 | 15.70 | 15.03 | — | — | 145 | 35.3% | -0.03 | 0.14 | 0.06 | 0.22 | — |
| — | 13.50 | 15.20 | 14.35 | +0.96 | 35.0% | 146 | 35.0% | -0.04 | 0.20 | 0.14 | 0.27 | — |
| — | 12.65 | 14.25 | 13.45 | +0.96 | 34.7% | 147 | 34.7% | -0.04 | 0.23 | 0.20 | 0.27 | — |
| — | 11.60 | 12.90 | 12.25 | +0.94 | 34.5% | 148 | — | — | 0.32 | 0.24 | 0.39 | — |
| — | 10.75 | 12.40 | 11.57 | — | — | 149 | 34.2% | -0.07 | 0.41 | 0.33 | 0.50 | — |
| — | 9.90 | 10.70 | 10.30 | +0.92 | 34.0% | 150 | 34.0% | -0.08 | 0.52 | 0.47 | 0.56 | — |
| — | 8.80 | 11.25 | 10.03 | +0.90 | 33.7% | 151 | 33.7% | -0.10 | 0.60 | 0.50 | 0.70 | — |
| — | 8.10 | 9.15 | 8.62 | +0.88 | 33.5% | 152 | — | — | 0.78 | 0.67 | 0.89 | — |
| — | 7.35 | 8.30 | 7.83 | — | — | 153 | — | — | 0.91 | 0.81 | 1.01 | — |
| — | 6.35 | 7.85 | 7.10 | — | — | 154 | 33.1% | -0.17 | 1.08 | 0.92 | 1.25 | — |
| — | 5.85 | 6.55 | 6.20 | — | — | 155 | — | — | 1.36 | 1.27 | 1.46 | — |
| — | 4.15 | 6.55 | 5.35 | — | — | 156 | — | — | 1.75 | 1.38 | 2.12 | — |
| — | 4.55 | 5.55 | 5.05 | — | — | 157 | — | — | 1.96 | 1.76 | 2.16 | — |
| — | 3.90 | 4.55 | 4.22 | — | — | 158 | — | — | 2.53 | 2.37 | 2.69 | — |
| — | 3.05 | 4.45 | 3.75 | +0.65 | 32.2% | 159 | 32.2% | -0.35 | 2.78 | 2.51 | 3.05 | — |
| — | 2.90 | 3.45 | 3.17 | +0.61 | 32.1% | 160 | 32.1% | -0.39 | 3.33 | 3.15 | 3.50 | — |
| — | 2.47 | 2.82 | 2.65 | +0.56 | 32.0% | 161 | 32.0% | -0.44 | 4.03 | 3.05 | 5.00 | — |
| — | 1.94 | 2.48 | 2.21 | +0.52 | 31.9% | 162 | 31.9% | -0.49 | 4.47 | 4.20 | 4.75 | — |
| — | 1.78 | 2.16 | 1.97 | +0.49 | 31.9% | 162.5 | 31.9% | -0.51 | 5.03 | 4.55 | 5.50 | — |
| — | 1.46 | 2.11 | 1.78 | +0.47 | 31.8% | 163 | 31.8% | -0.53 | 4.72 | 4.05 | 5.40 | — |
| — | 1.09 | 1.85 | 1.47 | +0.42 | 31.7% | 164 | 31.7% | -0.58 | 5.85 | 5.55 | 6.15 | — |
| — | 1.15 | 1.42 | 1.28 | +0.38 | 31.7% | 165 | 31.7% | -0.62 | 6.53 | 6.20 | 6.85 | — |
| — | 0.77 | 1.56 | 1.17 | +0.34 | 31.6% | 166 | 31.6% | -0.67 | 7.33 | 6.90 | 7.75 | — |
| — | 0.70 | 1.00 | 0.85 | +0.29 | 31.6% | 167 | 31.6% | -0.71 | 7.72 | 7.10 | 8.35 | — |
| — | 0.63 | 1.03 | 0.83 | +0.27 | 31.6% | 167.5 | 31.6% | -0.73 | 8.05 | 7.30 | 8.80 | — |
| — | 0.56 | 0.75 | 0.66 | +0.26 | 31.6% | 168 | 31.6% | -0.75 | 8.78 | 8.35 | 9.20 | — |
| — | 0.40 | 0.98 | 0.69 | +0.22 | 31.5% | 169 | 31.5% | -0.79 | 9.00 | 7.90 | 10.10 | — |
| — | 0.16 | 0.69 | 0.42 | +0.19 | 31.5% | 170 | 31.5% | -0.82 | 10.72 | 10.30 | 11.15 | — |
| — | 0.08 | 0.45 | 0.27 | +0.16 | 31.5% | 171 | 31.5% | -0.85 | 11.15 | 10.40 | 11.90 | — |
| — | — | 0.32 | — | +0.13 | 31.5% | 172 | 31.5% | -0.88 | 12.35 | 11.65 | 13.05 | — |
| — | 0.14 | 0.33 | 0.23 | +0.12 | 31.5% | 172.5 | 31.5% | -0.89 | 12.68 | 11.80 | 13.55 | — |
| — | — | 0.53 | — | +0.11 | 31.5% | 173 | 31.5% | -0.90 | 13.12 | 12.40 | 13.85 | — |
| — | — | 0.58 | — | +0.09 | 31.5% | 174 | 31.5% | -0.92 | 14.20 | 13.55 | 14.85 | — |
| — | 0.10 | 0.33 | 0.21 | +0.07 | 31.6% | 175 | 31.6% | -0.94 | 15.35 | 14.75 | 15.95 | — |
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.