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 | |
| — | 28.80 | 31.90 | 30.35 | +1.00 | 47.1% | 130 | 47.1% | -0.00 | — | — | 0.10 | — |
| — | 23.60 | 27.50 | 25.55 | +1.00 | 44.2% | 135 | 44.2% | -0.00 | — | — | 0.75 | — |
| — | 20.65 | 24.50 | 22.57 | +0.99 | 42.7% | 138 | 42.7% | -0.01 | — | — | 1.35 | — |
| — | 19.85 | 23.55 | 21.70 | +0.99 | 42.3% | 139 | 42.3% | -0.01 | — | — | 1.21 | — |
| — | 19.35 | 22.45 | 20.90 | +0.99 | 41.9% | 140 | 41.9% | -0.01 | 0.26 | 0.01 | 0.51 | — |
| — | 17.85 | 21.60 | 19.73 | +0.98 | 41.5% | 141 | 41.5% | -0.02 | — | — | 0.62 | — |
| — | 16.70 | 20.50 | 18.60 | +0.98 | 41.1% | 142 | 41.1% | -0.02 | — | — | 0.66 | — |
| — | 16.45 | 19.65 | 18.05 | +0.97 | 40.7% | 143 | 40.7% | -0.03 | 0.41 | 0.04 | 0.79 | — |
| — | 15.50 | 18.55 | 17.02 | +0.97 | 40.3% | 144 | 40.3% | -0.03 | — | — | 0.80 | — |
| — | 13.95 | 17.00 | 15.47 | +0.96 | 40.0% | 145 | 40.0% | -0.04 | 0.43 | 0.10 | 0.76 | — |
| — | 13.50 | 16.20 | 14.85 | +0.95 | 39.7% | 146 | 39.7% | -0.05 | — | — | 1.57 | — |
| — | 12.60 | 15.25 | 13.93 | +0.94 | 39.4% | 147 | 39.4% | -0.06 | — | — | 0.98 | — |
| — | 11.65 | 14.30 | 12.97 | +0.92 | 39.1% | 148 | 39.1% | -0.08 | — | — | 0.65 | — |
| — | 11.00 | 13.40 | 12.20 | +0.91 | 38.8% | 149 | 38.8% | -0.09 | 0.61 | 0.23 | 0.99 | — |
| — | 9.95 | 12.20 | 11.07 | +0.89 | 38.6% | 150 | 38.6% | -0.11 | 0.75 | 0.50 | 1.00 | — |
| — | 7.80 | 9.80 | 8.80 | +0.83 | 38.0% | 152.5 | 38.0% | -0.17 | 0.99 | 0.73 | 1.25 | — |
| — | 5.75 | 8.10 | 6.92 | +0.75 | 37.5% | 155 | 37.5% | -0.25 | 1.52 | 1.21 | 1.84 | — |
| — | 3.90 | 6.40 | 5.15 | +0.65 | 37.1% | 157.5 | 37.1% | -0.35 | 2.10 | 1.81 | 2.40 | — |
| — | 3.40 | 4.80 | 4.10 | +0.54 | 36.8% | 160 | 36.8% | -0.46 | 3.06 | 2.37 | 3.75 | — |
| — | 2.12 | 2.83 | 2.48 | +0.42 | 36.6% | 162.5 | 36.6% | -0.58 | 4.53 | 3.25 | 5.80 | — |
| — | 1.42 | 1.80 | 1.61 | +0.32 | 36.4% | 165 | 36.4% | -0.69 | 6.45 | 5.50 | 7.40 | — |
| — | 0.90 | 1.74 | 1.32 | +0.22 | 36.3% | 167.5 | 36.3% | -0.78 | 8.35 | 7.25 | 9.45 | — |
| — | 0.15 | 1.40 | 0.78 | +0.15 | 36.2% | 170 | 36.2% | -0.86 | 10.25 | 9.05 | 11.45 | — |
| — | 0.20 | 0.99 | 0.59 | +0.09 | 36.2% | 172.5 | 36.2% | -0.91 | 12.38 | 11.05 | 13.70 | — |
| — | 0.05 | 0.41 | 0.23 | +0.06 | 36.2% | 175 | 36.2% | -0.95 | 14.68 | 13.40 | 15.95 | — |
| — | — | 0.70 | — | +0.03 | 36.2% | 177.5 | 36.2% | -0.98 | 17.40 | 15.65 | 19.15 | — |
| — | — | 0.29 | — | +0.02 | 36.4% | 180 | 36.4% | -0.99 | 19.82 | 18.05 | 21.60 | — |
| — | — | 0.99 | — | +0.01 | 36.5% | 182.5 | 36.5% | -1.00 | 22.50 | 20.90 | 24.10 | — |
| — | — | 0.75 | — | +0.00 | 36.7% | 185 | 36.7% | -1.00 | 24.98 | 23.35 | 26.60 | — |
| — | — | 0.75 | — | +0.00 | 36.9% | 187.5 | 36.9% | -1.00 | 27.27 | 25.45 | 29.10 | — |
| — | — | 0.75 | — | +0.00 | 37.2% | 190 | 37.2% | -1.00 | 29.80 | 28.00 | 31.60 | — |
| — | — | 0.75 | — | +0.00 | 37.5% | 192.5 | 37.5% | -1.00 | 32.40 | 30.70 | 34.10 | — |
| — | — | 0.44 | — | +0.00 | 37.8% | 195 | 37.8% | -1.00 | 34.65 | 32.70 | 36.60 | — |
| — | — | 1.20 | — | +0.00 | 38.1% | 197.5 | 38.1% | -1.00 | 37.20 | 35.30 | 39.10 | — |
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.