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 | |
| — | 29.65 | 31.90 | 30.77 | +1.00 | 44.0% | 130 | 44.0% | -0.00 | — | — | 0.09 | — |
| — | 23.90 | 27.15 | 25.52 | +1.00 | 41.3% | 135 | 41.3% | -0.00 | — | — | 0.12 | — |
| — | 20.90 | 24.25 | 22.57 | +0.99 | 39.9% | 138 | 39.9% | -0.01 | — | — | 0.41 | — |
| — | 20.20 | 22.65 | 21.43 | +0.99 | 39.4% | 139 | 39.4% | -0.01 | — | — | 0.21 | — |
| — | 18.95 | 22.45 | 20.70 | +0.98 | 39.0% | 140 | 39.0% | -0.02 | 0.09 | 0.01 | 0.16 | — |
| — | 18.25 | 21.00 | 19.62 | +0.98 | 38.6% | 141 | 38.6% | -0.02 | — | — | 0.36 | — |
| — | 17.00 | 20.60 | 18.80 | +0.98 | 38.2% | 142 | 38.2% | -0.02 | — | — | 0.15 | — |
| — | 15.65 | 19.60 | 17.62 | +0.97 | 37.9% | 143 | 37.9% | -0.03 | — | — | 0.27 | — |
| — | 15.30 | 18.00 | 16.65 | +0.96 | 37.5% | 144 | 37.5% | -0.04 | — | — | 1.95 | — |
| — | 13.75 | 17.40 | 15.57 | +0.95 | 37.2% | 145 | 37.2% | -0.04 | 0.32 | 0.16 | 0.47 | — |
| — | 13.70 | 16.15 | 14.93 | +0.94 | 36.9% | 146 | 36.9% | -0.06 | — | — | 0.35 | — |
| — | 12.55 | 15.20 | 13.88 | +0.93 | 36.6% | 147 | 36.6% | -0.07 | 0.47 | 0.15 | 0.80 | — |
| — | 11.70 | 14.30 | 13.00 | +0.92 | 36.4% | 148 | 36.4% | -0.08 | 0.38 | 0.21 | 0.55 | — |
| — | 10.90 | 13.20 | 12.05 | +0.90 | 36.1% | 149 | 36.1% | -0.10 | — | — | 1.03 | — |
| — | 9.85 | 13.05 | 11.45 | +0.88 | 35.9% | 150 | 35.9% | -0.12 | 0.53 | 0.45 | 0.60 | — |
| — | 7.70 | 10.35 | 9.03 | +0.82 | 35.3% | 152.5 | 35.3% | -0.18 | 0.93 | 0.42 | 1.43 | — |
| — | 6.85 | 7.45 | 7.15 | +0.74 | 34.8% | 155 | 34.8% | -0.26 | 1.41 | 1.32 | 1.50 | — |
| — | 5.10 | 5.85 | 5.47 | +0.65 | 34.4% | 157.5 | 34.4% | -0.36 | 2.36 | 2.00 | 2.72 | — |
| — | 3.60 | 5.25 | 4.42 | +0.54 | 34.0% | 160 | 34.0% | -0.46 | 3.34 | 2.93 | 3.75 | — |
| — | 2.46 | 3.25 | 2.85 | +0.43 | 33.7% | 162.5 | 33.7% | -0.57 | 4.35 | 3.45 | 5.25 | — |
| — | 1.58 | 2.28 | 1.93 | +0.32 | 33.5% | 165 | 33.5% | -0.68 | 6.62 | 5.65 | 7.60 | — |
| — | 0.84 | 1.44 | 1.14 | +0.23 | 33.4% | 167.5 | 33.4% | -0.77 | 8.43 | 7.30 | 9.55 | — |
| — | 0.67 | 1.07 | 0.87 | +0.16 | 33.5% | 170 | 33.5% | -0.85 | 10.12 | 8.80 | 11.45 | — |
| — | 0.20 | 0.79 | 0.49 | +0.11 | 33.9% | 172.5 | 33.9% | -0.90 | 12.43 | 11.15 | 13.70 | — |
| — | 0.22 | 0.28 | 0.25 | +0.07 | 34.5% | 175 | 34.5% | -0.94 | 15.38 | 14.15 | 16.60 | — |
| — | 0.10 | 0.47 | 0.28 | +0.05 | 35.5% | 177.5 | 35.5% | -0.96 | 17.30 | 16.10 | 18.50 | — |
| — | 0.05 | 0.19 | 0.12 | +0.03 | 36.7% | 180 | 36.7% | -0.98 | 19.52 | 17.75 | 21.30 | — |
| — | — | 0.19 | — | +0.02 | 38.1% | 182.5 | 38.1% | -0.99 | 22.50 | 20.80 | 24.20 | — |
| — | 0.02 | 0.12 | 0.07 | +0.02 | 39.7% | 185 | 39.7% | -1.00 | 24.55 | 22.80 | 26.30 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 41.4% | 187.5 | 41.4% | -1.00 | 27.05 | 25.30 | 28.80 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 43.0% | 190 | 43.0% | -1.00 | 29.65 | 28.30 | 31.00 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 45.8% | 195 | 45.8% | -1.00 | 34.98 | 33.35 | 36.60 | — |
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.