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 | |
| — | 50.00 | 53.85 | 51.92 | +0.97 | 46.5% | 110 | 46.5% | -0.03 | 0.50 | 0.24 | 0.76 | — |
| — | 46.00 | 48.45 | 47.23 | +0.96 | 45.4% | 115 | 45.4% | -0.04 | 0.68 | 0.40 | 0.96 | — |
| — | 41.35 | 43.65 | 42.50 | +0.94 | 44.4% | 120 | 44.4% | -0.06 | 1.11 | 0.90 | 1.33 | — |
| — | 36.80 | 39.00 | 37.90 | +0.92 | 43.5% | 125 | 43.5% | -0.08 | 1.37 | 1.06 | 1.68 | — |
| — | 32.40 | 34.65 | 33.52 | +0.89 | 42.7% | 130 | 42.7% | -0.11 | 2.00 | 1.58 | 2.42 | — |
| — | 28.20 | 30.60 | 29.40 | +0.85 | 42.0% | 135 | 42.0% | -0.15 | 2.62 | 2.19 | 3.05 | — |
| — | 24.30 | 27.20 | 25.75 | +0.80 | 41.4% | 140 | 41.4% | -0.20 | 3.40 | 2.90 | 3.90 | — |
| — | 21.05 | 22.65 | 21.85 | +0.75 | 40.9% | 145 | 40.9% | -0.25 | 4.62 | 4.05 | 5.20 | — |
| — | 17.20 | 19.10 | 18.15 | +0.69 | 40.4% | 150 | 40.4% | -0.31 | 6.47 | 6.30 | 6.65 | — |
| — | 14.50 | 16.20 | 15.35 | +0.63 | 39.9% | 155 | 39.9% | -0.38 | 8.50 | 8.25 | 8.75 | — |
| — | 11.30 | 14.40 | 12.85 | +0.56 | 39.5% | 160 | 39.5% | -0.44 | 10.70 | 10.45 | 10.95 | — |
| — | 9.80 | 10.70 | 10.25 | +0.49 | 39.1% | 165 | 39.1% | -0.51 | 13.28 | 11.95 | 14.60 | — |
| — | 7.05 | 9.55 | 8.30 | +0.43 | 38.8% | 170 | 38.8% | -0.58 | 16.30 | 14.95 | 17.65 | — |
| — | 6.20 | 6.75 | 6.47 | +0.36 | 38.5% | 175 | 38.5% | -0.65 | 19.55 | 18.15 | 20.95 | — |
| — | 4.75 | 5.40 | 5.08 | +0.30 | 38.2% | 180 | 38.2% | -0.71 | 23.12 | 22.05 | 24.20 | — |
| — | 3.45 | 5.20 | 4.33 | +0.25 | 37.9% | 185 | 37.9% | -0.77 | 27.23 | 26.35 | 28.10 | — |
| — | 2.93 | 3.20 | 3.06 | +0.20 | 37.7% | 190 | 37.7% | -0.82 | 31.38 | 29.45 | 33.30 | — |
| — | 1.71 | 2.71 | 2.21 | +0.16 | 37.4% | 195 | 37.4% | -0.87 | 35.92 | 34.20 | 37.65 | — |
| — | 1.18 | 1.99 | 1.58 | +0.13 | 37.3% | 200 | 37.3% | -0.91 | 40.27 | 38.35 | 42.20 | — |
| — | 0.63 | 1.24 | 0.94 | +0.07 | 37.0% | 210 | 37.0% | -0.97 | 50.10 | 48.60 | 51.60 | — |
| — | 0.21 | 0.78 | 0.49 | +0.04 | 36.9% | 220 | 36.9% | -1.00 | 59.95 | 58.25 | 61.65 | — |
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.