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 | |
| — | 30.45 | 33.30 | 31.88 | +0.97 | 42.6% | 130 | 42.6% | -0.03 | 0.49 | 0.05 | 0.94 | — |
| — | 25.65 | 28.50 | 27.07 | +0.94 | 41.2% | 135 | 41.2% | -0.06 | 0.55 | 0.15 | 0.95 | — |
| — | 22.35 | 25.70 | 24.02 | +0.92 | 40.4% | 138 | 40.4% | -0.08 | — | — | 1.71 | — |
| — | 21.95 | 25.10 | 23.52 | — | — | 139 | 40.2% | -0.09 | — | — | 2.04 | — |
| — | 20.50 | 24.20 | 22.35 | +0.90 | 41.7% | 140 | 39.9% | -0.10 | 0.95 | 0.49 | 1.42 | — |
| — | 20.20 | 23.00 | 21.60 | — | — | 141 | 39.6% | -0.11 | 0.84 | 0.34 | 1.35 | — |
| — | 19.30 | 22.15 | 20.73 | +0.88 | 39.4% | 142 | 39.4% | -0.12 | 1.24 | 0.78 | 1.70 | — |
| — | 17.90 | 21.55 | 19.73 | +0.87 | 39.1% | 143 | — | — | 1.68 | 0.10 | 3.25 | — |
| — | 17.45 | 20.70 | 19.07 | +0.86 | 38.9% | 144 | — | — | 1.62 | 0.15 | 3.10 | — |
| — | 16.65 | 19.85 | 18.25 | +0.85 | 38.7% | 145 | 38.7% | -0.15 | 1.48 | 0.64 | 2.32 | — |
| — | 15.85 | 19.00 | 17.43 | +0.83 | 38.4% | 146 | 38.4% | -0.17 | 1.65 | 0.15 | 3.15 | — |
| — | 14.85 | 18.20 | 16.52 | — | — | 147 | 38.2% | -0.18 | 1.73 | 1.43 | 2.03 | — |
| — | 14.30 | 17.40 | 15.85 | +0.80 | 38.0% | 148 | 38.0% | -0.20 | 2.02 | 1.37 | 2.66 | — |
| — | 13.25 | 16.65 | 14.95 | +0.78 | 37.8% | 149 | 37.8% | -0.22 | 2.10 | 0.90 | 3.30 | — |
| — | 12.60 | 15.70 | 14.15 | +0.77 | 37.6% | 150 | 37.6% | -0.23 | 2.41 | 2.00 | 2.82 | — |
| — | 11.05 | 13.65 | 12.35 | +0.72 | 37.1% | 152.5 | 37.1% | -0.28 | 2.97 | 2.09 | 3.85 | — |
| — | 9.50 | 11.95 | 10.72 | +0.67 | 36.6% | 155 | 36.6% | -0.33 | 3.69 | 2.98 | 4.40 | — |
| — | 7.65 | 10.40 | 9.03 | +0.61 | 36.2% | 157.5 | — | — | 5.05 | 3.75 | 6.35 | — |
| — | 6.30 | 8.85 | 7.58 | +0.55 | 35.9% | 160 | 35.9% | -0.45 | 5.97 | 5.45 | 6.50 | — |
| — | 5.15 | 7.60 | 6.38 | +0.49 | 35.7% | 162.5 | 35.7% | -0.51 | 7.20 | 6.20 | 8.20 | — |
| — | 3.95 | 6.30 | 5.12 | — | — | 165 | 35.4% | -0.57 | 8.88 | 7.60 | 10.15 | — |
| — | 2.95 | 5.55 | 4.25 | +0.37 | 35.3% | 167.5 | 35.3% | -0.63 | 10.10 | 9.10 | 11.10 | — |
| — | 2.70 | 4.20 | 3.45 | +0.32 | 35.2% | 170 | 35.2% | -0.69 | 11.88 | 10.35 | 13.40 | — |
| — | 1.53 | 4.10 | 2.81 | +0.27 | 35.2% | 172.5 | 35.2% | -0.74 | 14.05 | 12.45 | 15.65 | — |
| — | 0.72 | 3.75 | 2.23 | +0.23 | 35.3% | 175 | 35.3% | -0.78 | 16.05 | 14.45 | 17.65 | — |
| — | 1.56 | 2.79 | 2.17 | +0.19 | 35.4% | 177.5 | 35.4% | -0.83 | 17.77 | 16.30 | 19.25 | — |
| — | 1.20 | 1.70 | 1.45 | +0.15 | 35.5% | 180 | 35.5% | -0.86 | 19.93 | 18.35 | 21.50 | — |
| — | 0.82 | 1.28 | 1.05 | +0.12 | 35.8% | 182.5 | 35.8% | -0.89 | 21.93 | 20.55 | 23.30 | — |
| — | — | 2.69 | — | — | — | 185 | 36.0% | -0.92 | 24.43 | 22.65 | 26.20 | — |
| — | — | 2.43 | — | +0.08 | 36.4% | 187.5 | 36.4% | -0.94 | 26.77 | 24.95 | 28.60 | — |
| — | — | 1.58 | — | +0.07 | 36.7% | 190 | 36.7% | -0.95 | 29.25 | 27.25 | 31.25 | — |
| — | — | 1.91 | — | — | — | 192.5 | 37.1% | -0.97 | 31.80 | 30.05 | 33.55 | — |
| — | 0.14 | 0.48 | 0.31 | +0.04 | 37.5% | 195 | 37.5% | -0.98 | 34.23 | 32.85 | 35.60 | — |
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.