Spot 160.40
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.20 | 32.35 | 30.77 | +1.00 | 85.1% | 130 | 85.1% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 23.80 | 27.35 | 25.57 | +1.00 | 75.2% | 135 | 75.2% | -0.00 | — | — | 0.07 | — |
| — | 21.05 | 24.10 | 22.57 | +0.99 | 66.1% | 138 | 66.1% | -0.01 | — | — | 0.75 | — |
| — | 19.40 | 22.75 | 21.07 | +0.99 | 63.0% | 139 | 63.0% | -0.01 | — | — | 0.75 | — |
| — | 19.05 | 21.75 | 20.40 | +0.99 | 59.9% | 140 | 59.9% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 18.05 | 20.35 | 19.20 | +0.99 | 57.0% | 141 | 57.0% | -0.01 | — | — | 0.38 | — |
| — | 16.50 | 20.40 | 18.45 | +0.99 | 54.1% | 142 | 54.1% | -0.01 | — | — | 0.75 | — |
| — | 15.80 | 19.40 | 17.60 | +0.99 | 51.5% | 143 | 51.5% | -0.01 | — | — | 0.30 | — |
| — | 14.85 | 18.35 | 16.60 | +0.99 | 49.3% | 144 | 49.3% | -0.01 | — | — | 0.32 | — |
| — | 14.20 | 16.80 | 15.50 | +0.99 | 47.4% | 145 | 47.4% | -0.01 | — | — | 0.02 | — |
| — | 13.25 | 15.80 | 14.53 | +0.99 | 45.9% | 146 | 45.9% | -0.01 | — | — | 0.28 | — |
| — | 12.20 | 14.80 | 13.50 | +0.99 | 44.8% | 147 | 44.8% | -0.01 | — | — | 0.24 | — |
| — | 11.30 | 13.80 | 12.55 | +0.98 | 43.9% | 148 | 43.9% | -0.02 | — | — | 0.09 | — |
| — | 9.50 | 13.45 | 11.47 | +0.97 | 43.2% | 149 | 43.2% | -0.03 | — | — | 2.17 | — |
| — | 9.30 | 11.85 | 10.57 | +0.96 | 42.5% | 150 | 42.5% | -0.04 | 0.09 | 0.05 | 0.12 | — |
| — | 6.90 | 9.45 | 8.18 | +0.92 | 40.9% | 152.5 | 40.9% | -0.08 | 0.18 | 0.12 | 0.24 | — |
| — | 5.30 | 7.25 | 6.28 | +0.84 | 39.5% | 155 | 39.5% | -0.16 | 0.51 | 0.39 | 0.63 | — |
| — | 2.66 | 5.25 | 3.96 | +0.71 | 38.4% | 157.5 | 38.4% | -0.29 | 0.90 | 0.74 | 1.06 | — |
| — | 1.75 | 3.15 | 2.45 | +0.54 | 37.6% | 160 | 37.6% | -0.46 | 1.90 | 1.68 | 2.12 | — |
| — | 1.09 | 1.42 | 1.25 | +0.36 | 37.1% | 162.5 | 37.1% | -0.64 | 3.33 | 2.10 | 4.55 | — |
| — | 0.49 | 0.72 | 0.60 | +0.21 | 36.5% | 165 | 36.5% | -0.80 | 5.58 | 4.65 | 6.50 | 54 |
| 361 | 0.18 | 0.61 | 0.40 | +0.10 | 35.7% | 167.5 | 35.7% | -0.91 | 7.28 | 6.05 | 8.50 | — |
| — | — | 0.34 | — | +0.03 | 34.9% | 170 | 34.9% | -0.97 | 9.65 | 8.35 | 10.95 | — |
| — | 0.01 | 0.21 | 0.11 | +0.01 | 34.2% | 172.5 | 34.2% | -1.00 | 12.45 | 10.80 | 14.10 | — |
| — | — | 0.36 | — | +0.00 | 33.8% | 175 | 33.8% | -1.00 | 14.60 | 13.30 | 15.90 | — |
| — | — | 2.13 | — | +0.00 | 33.8% | 177.5 | 33.8% | -1.00 | 17.40 | 15.60 | 19.20 | — |
| — | — | 0.19 | — | +0.00 | 34.1% | 180 | 34.1% | -1.00 | 19.75 | 17.80 | 21.70 | — |
| — | — | 0.84 | — | +0.00 | 34.7% | 182.5 | 34.7% | -1.00 | 22.27 | 20.35 | 24.20 | — |
| — | — | 0.60 | — | +0.00 | 35.5% | 185 | 35.5% | -1.00 | 24.90 | 23.10 | 26.70 | — |
| — | — | 2.13 | — | +0.00 | 36.5% | 187.5 | 36.5% | -1.00 | 27.57 | 25.95 | 29.20 | — |
| — | — | 1.35 | — | +0.00 | 37.6% | 190 | 37.6% | -1.00 | 29.73 | 27.75 | 31.70 | — |
| — | — | 2.13 | — | +0.00 | 38.8% | 192.5 | 38.8% | -1.00 | 32.38 | 30.55 | 34.20 | — |
| 41 | — | 2.13 | — | +0.00 | 40.0% | 195 | 40.0% | -1.00 | 34.90 | 33.10 | 36.70 | — |
| — | — | 2.13 | — | +0.00 | 41.2% | 197.5 | 41.2% | -1.00 | 37.02 | 35.45 | 38.60 | — |
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.