Spot 159.93
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.15 | 16.60 | 15.38 | +0.99 | 33.2% | 144 | 33.2% | -0.03 | 0.14 | 0.02 | 0.25 | — |
| — | 14.15 | 15.50 | 14.82 | +0.99 | 32.3% | 145 | 32.3% | -0.04 | 0.09 | 0.05 | 0.12 | — |
| — | 12.20 | 14.45 | 13.32 | +0.98 | 31.6% | 146 | 31.6% | -0.05 | 0.16 | 0.09 | 0.23 | — |
| — | 10.90 | 13.50 | 12.20 | +0.98 | 30.8% | 147 | 30.8% | -0.06 | 0.15 | 0.08 | 0.23 | — |
| — | 10.50 | 12.55 | 11.53 | +0.97 | 30.2% | 148 | 30.2% | -0.08 | 0.15 | 0.08 | 0.22 | — |
| — | 8.90 | 12.00 | 10.45 | +0.95 | 29.6% | 149 | 29.6% | -0.10 | 0.24 | 0.12 | 0.36 | — |
| — | 9.50 | 10.20 | 9.85 | +0.94 | 29.0% | 150 | 29.0% | -0.12 | 0.33 | 0.28 | 0.37 | — |
| — | 6.90 | 8.00 | 7.45 | +0.87 | 27.8% | 152.5 | 27.8% | -0.19 | 0.64 | 0.56 | 0.71 | — |
| — | 5.00 | 5.60 | 5.30 | +0.77 | 27.1% | 155 | 27.1% | -0.30 | 1.20 | 1.09 | 1.31 | — |
| — | 3.35 | 3.75 | 3.55 | +0.64 | 26.7% | 157.5 | 26.7% | -0.42 | 2.05 | 1.87 | 2.23 | — |
| — | 2.19 | 2.30 | 2.25 | +0.49 | 26.7% | 160 | 26.7% | -0.55 | 3.30 | 3.15 | 3.45 | — |
| — | 1.23 | 1.43 | 1.33 | +0.35 | 27.0% | 162.5 | 27.0% | -0.67 | 4.97 | 3.75 | 6.20 | — |
| — | 0.72 | 0.79 | 0.76 | +0.24 | 27.6% | 165 | 27.6% | -0.78 | 6.78 | 6.35 | 7.20 | — |
| — | 0.33 | 0.52 | 0.42 | +0.16 | 28.4% | 167.5 | 28.4% | -0.85 | 9.30 | 8.45 | 10.15 | — |
| — | 0.21 | 0.25 | 0.23 | +0.10 | 29.2% | 170 | 29.2% | -0.91 | 11.60 | 10.80 | 12.40 | — |
| — | — | 0.18 | — | +0.06 | 30.2% | 172.5 | 30.2% | -0.94 | 14.22 | 13.00 | 15.45 | — |
| — | 0.06 | 0.09 | 0.07 | +0.04 | 31.2% | 175 | 31.2% | -0.96 | 16.62 | 15.35 | 17.90 | — |
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.