Spot 160.83
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 29.35 | 33.00 | 31.18 | +1.00 | 46.5% | 130 | 46.5% | -0.00 | — | — | 0.75 | 9 |
| — | 24.85 | 28.00 | 26.43 | +1.00 | 43.9% | 135 | 43.9% | -0.00 | — | — | 2.14 | — |
| — | 21.95 | 25.10 | 23.52 | +0.99 | 42.6% | 138 | 42.6% | -0.01 | — | — | 2.16 | — |
| — | 20.45 | 24.05 | 22.25 | +0.99 | 42.2% | 139 | 42.2% | -0.01 | — | — | 2.17 | — |
| — | 20.00 | 23.05 | 21.52 | +0.98 | 41.8% | 140 | 41.8% | -0.02 | 0.13 | 0.01 | 0.25 | — |
| — | 19.00 | 21.40 | 20.20 | +0.98 | 41.5% | 141 | 41.5% | -0.02 | — | — | 2.19 | — |
| — | 18.00 | 20.40 | 19.20 | +0.98 | 41.1% | 142 | 41.1% | -0.02 | — | — | 2.21 | — |
| — | 17.05 | 20.20 | 18.62 | +0.97 | 40.8% | 143 | 40.8% | -0.03 | — | — | 0.80 | — |
| — | 16.10 | 19.20 | 17.65 | +0.96 | 40.5% | 144 | 40.5% | -0.04 | — | — | 2.21 | — |
| — | 15.15 | 18.15 | 16.65 | +0.96 | 40.2% | 145 | 40.2% | -0.05 | 0.50 | 0.20 | 0.80 | — |
| — | 13.70 | 17.35 | 15.53 | +0.94 | 39.9% | 146 | 39.9% | -0.06 | — | — | 2.25 | — |
| — | 13.00 | 16.35 | 14.68 | — | — | 147 | 39.6% | -0.07 | — | — | 2.31 | — |
| — | 12.35 | 14.70 | 13.53 | +0.92 | 39.4% | 148 | — | — | — | — | 1.31 | — |
| — | 11.70 | 14.05 | 12.88 | — | — | 149 | — | — | 0.86 | 0.33 | 1.40 | — |
| — | 10.40 | 13.20 | 11.80 | +0.88 | 38.9% | 150 | 38.9% | -0.12 | 0.63 | 0.50 | 0.76 | — |
| — | 8.15 | 10.50 | 9.32 | +0.82 | 38.4% | 152.5 | 38.4% | -0.18 | 0.96 | 0.74 | 1.19 | — |
| — | 7.00 | 8.60 | 7.80 | +0.75 | 37.9% | 155 | 37.9% | -0.25 | 1.79 | 1.10 | 2.49 | — |
| — | 5.10 | 6.50 | 5.80 | +0.65 | 37.5% | 157.5 | 37.5% | -0.35 | 2.67 | 2.03 | 3.30 | — |
| — | 3.95 | 5.35 | 4.65 | +0.55 | 37.2% | 160 | 37.2% | -0.45 | 3.51 | 2.97 | 4.05 | — |
| — | 2.89 | 3.50 | 3.19 | +0.44 | 36.9% | 162.5 | 36.9% | -0.56 | 4.83 | 4.25 | 5.40 | — |
| — | 1.92 | 2.39 | 2.15 | +0.34 | 36.7% | 165 | 36.7% | -0.66 | 6.53 | 6.05 | 7.00 | — |
| — | 0.83 | 1.82 | 1.32 | +0.25 | 36.5% | 167.5 | 36.5% | -0.75 | 7.88 | 6.60 | 9.15 | — |
| — | 0.61 | 1.16 | 0.89 | +0.17 | 36.3% | 170 | 36.3% | -0.83 | 9.60 | 7.95 | 11.25 | — |
| — | 0.05 | 0.93 | 0.49 | +0.12 | 36.2% | 172.5 | 36.2% | -0.89 | 12.00 | 10.80 | 13.20 | — |
| — | 0.05 | 0.70 | 0.38 | +0.07 | 36.1% | 175 | 36.1% | -0.94 | 14.07 | 12.40 | 15.75 | — |
| — | — | 2.25 | — | +0.04 | 36.0% | 177.5 | 36.0% | -0.97 | 16.45 | 14.75 | 18.15 | — |
| — | — | 0.40 | — | +0.03 | 36.0% | 180 | 36.0% | -0.99 | 19.27 | 17.50 | 21.05 | — |
| — | — | 1.05 | — | +0.01 | 36.0% | 182.5 | 36.0% | -1.00 | 21.57 | 19.70 | 23.45 | — |
| — | — | 2.18 | — | +0.01 | 36.1% | 185 | 36.1% | -1.00 | 24.07 | 22.60 | 25.55 | — |
| — | — | 2.16 | — | +0.00 | 36.2% | 187.5 | 36.2% | -1.00 | 26.80 | 25.10 | 28.50 | — |
| — | — | 2.15 | — | +0.00 | 36.3% | 190 | 36.3% | -1.00 | 29.12 | 27.20 | 31.05 | — |
| — | — | 0.95 | — | +0.00 | 36.5% | 192.5 | 36.5% | -1.00 | 31.60 | 30.10 | 33.10 | — |
| — | — | 0.95 | — | +0.00 | 36.7% | 195 | 36.7% | -1.00 | 34.10 | 32.15 | 36.05 | — |
| — | — | 2.13 | — | +0.00 | 37.0% | 197.5 | 37.0% | -1.00 | 36.60 | 34.65 | 38.55 | — |
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.