Spot 160.35
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.25 | 32.65 | 30.95 | +0.97 | 42.6% | 130 | 42.6% | -0.03 | — | — | 0.98 | — |
| — | 24.55 | 27.85 | 26.20 | +0.94 | 41.2% | 135 | 41.2% | -0.06 | 0.76 | 0.12 | 1.39 | — |
| 0 | 21.90 | 25.40 | 23.65 | +0.92 | 40.3% | 138 | 40.3% | -0.08 | 1.01 | 0.02 | 2.01 | — |
| — | 20.90 | 24.45 | 22.68 | +0.91 | 40.0% | 139 | 40.0% | -0.09 | 1.10 | 0.07 | 2.14 | — |
| — | 20.40 | 23.25 | 21.82 | +0.90 | 39.7% | 140 | 39.7% | -0.10 | 1.27 | 0.73 | 1.82 | — |
| — | 19.50 | 22.80 | 21.15 | +0.89 | 39.4% | 141 | 39.4% | -0.11 | 1.16 | 0.25 | 2.06 | — |
| — | 18.65 | 22.05 | 20.35 | +0.88 | 39.2% | 142 | 39.2% | -0.12 | 1.47 | 0.08 | 2.85 | — |
| — | 17.80 | 20.50 | 19.15 | +0.87 | 38.9% | 143 | 38.9% | -0.13 | 1.71 | 1.09 | 2.32 | — |
| — | 16.70 | 19.85 | 18.27 | +0.86 | 38.6% | 144 | 38.6% | -0.14 | 1.66 | 0.12 | 3.20 | — |
| — | 15.90 | 19.40 | 17.65 | +0.85 | 38.4% | 145 | 38.4% | -0.16 | 1.67 | 0.57 | 2.77 | — |
| — | 15.10 | 18.50 | 16.80 | +0.83 | 38.1% | 146 | 38.1% | -0.17 | 1.68 | 0.25 | 3.10 | — |
| — | 14.35 | 17.55 | 15.95 | +0.82 | 37.8% | 147 | 37.8% | -0.18 | 2.04 | 0.43 | 3.65 | — |
| — | 13.65 | 17.00 | 15.32 | +0.80 | 37.6% | 148 | 37.6% | -0.20 | 2.41 | 1.57 | 3.25 | — |
| — | 12.75 | 15.95 | 14.35 | +0.78 | 37.4% | 149 | 37.4% | -0.22 | 2.42 | 1.63 | 3.20 | — |
| — | 12.15 | 15.30 | 13.72 | +0.77 | 37.1% | 150 | 37.1% | -0.24 | 2.50 | 1.91 | 3.10 | — |
| — | 10.70 | 13.05 | 11.88 | +0.72 | 36.6% | 152.5 | 36.6% | -0.29 | 3.20 | 1.95 | 4.45 | — |
| — | 8.85 | 11.20 | 10.03 | +0.66 | 36.1% | 155 | 36.1% | -0.34 | 4.12 | 2.80 | 5.45 | — |
| — | 7.35 | 9.70 | 8.53 | +0.60 | 35.7% | 157.5 | 35.7% | -0.40 | 4.78 | 3.85 | 5.70 | — |
| — | 6.00 | 8.30 | 7.15 | +0.54 | 35.3% | 160 | 35.3% | -0.46 | 6.25 | 5.30 | 7.20 | — |
| — | 5.05 | 7.55 | 6.30 | +0.48 | 35.0% | 162.5 | 35.0% | -0.53 | 7.60 | 6.45 | 8.75 | — |
| — | 3.65 | 5.40 | 4.53 | +0.42 | 34.8% | 165 | 34.8% | -0.59 | 8.78 | 7.95 | 9.60 | — |
| — | 2.85 | 5.20 | 4.03 | +0.36 | 34.6% | 167.5 | 34.6% | -0.65 | 10.43 | 9.30 | 11.55 | — |
| — | 2.45 | 2.90 | 2.67 | +0.30 | 34.5% | 170 | 34.5% | -0.71 | 12.28 | 11.05 | 13.50 | — |
| — | 1.84 | 3.95 | 2.90 | +0.25 | 34.5% | 172.5 | 34.5% | -0.76 | 13.93 | 12.05 | 15.80 | — |
| — | 0.97 | 3.35 | 2.16 | +0.21 | 34.6% | 175 | 34.6% | -0.80 | 16.43 | 15.00 | 17.85 | — |
| — | 0.11 | 3.15 | 1.63 | +0.17 | 34.7% | 177.5 | 34.7% | -0.84 | 18.30 | 16.55 | 20.05 | — |
| — | 0.61 | 1.56 | 1.08 | +0.14 | 34.9% | 180 | 34.9% | -0.88 | 20.60 | 19.05 | 22.15 | — |
| — | — | 2.39 | — | +0.11 | 35.2% | 182.5 | 35.2% | -0.91 | 22.57 | 20.70 | 24.45 | — |
| — | — | 1.17 | — | +0.09 | 35.5% | 185 | 35.5% | -0.93 | 24.85 | 22.85 | 26.85 | — |
| — | — | 2.56 | — | +0.07 | 35.9% | 187.5 | 35.9% | -0.95 | 27.20 | 25.15 | 29.25 | — |
| — | — | 1.46 | — | +0.06 | 36.3% | 190 | 36.3% | -0.96 | 29.82 | 28.00 | 31.65 | — |
| — | — | 2.05 | — | +0.05 | 36.7% | 192.5 | 36.7% | -0.98 | 32.12 | 30.00 | 34.25 | — |
| — | 0.11 | 0.44 | 0.28 | +0.04 | 37.2% | 195 | 37.2% | -0.99 | 34.65 | 32.55 | 36.75 | — |
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.