Spot 160.62
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.65 | 33.40 | 31.52 | +0.95 | 46.9% | 130 | — | — | 0.50 | 0.14 | 0.86 | — |
| — | 25.65 | 28.75 | 27.20 | +0.92 | 46.2% | 135 | 46.2% | -0.08 | 0.85 | 0.60 | 1.10 | — |
| — | 22.95 | 25.45 | 24.20 | +0.89 | 45.7% | 138 | 45.7% | -0.11 | 1.50 | 0.85 | 2.15 | — |
| — | 22.10 | 25.30 | 23.70 | +0.88 | 45.6% | 139 | 45.6% | -0.12 | 1.35 | 1.00 | 1.71 | — |
| — | 21.20 | 24.40 | 22.80 | +0.87 | 45.5% | 140 | 45.5% | -0.13 | 1.45 | 1.14 | 1.75 | — |
| — | 20.50 | 23.60 | 22.05 | +0.86 | 45.4% | 141 | 45.4% | -0.14 | 1.61 | 1.26 | 1.96 | — |
| — | 19.55 | 22.50 | 21.02 | +0.85 | 45.2% | 142 | 45.2% | -0.15 | 2.39 | 1.68 | 3.10 | — |
| — | 18.75 | 21.25 | 20.00 | +0.84 | 45.1% | 143 | 45.1% | -0.16 | 2.52 | 1.63 | 3.40 | — |
| — | 17.95 | 21.00 | 19.48 | +0.83 | 45.0% | 144 | 45.0% | -0.17 | 1.83 | 1.07 | 2.59 | — |
| — | 17.20 | 20.25 | 18.73 | +0.81 | 44.9% | 145 | 44.9% | -0.19 | 2.43 | 2.11 | 2.75 | — |
| — | 16.40 | 19.45 | 17.93 | +0.80 | 44.8% | 146 | 44.8% | -0.20 | 2.70 | 2.10 | 3.30 | — |
| — | 15.65 | 18.70 | 17.18 | +0.78 | 44.7% | 147 | 44.7% | -0.22 | 3.23 | 2.67 | 3.80 | — |
| — | 14.90 | 18.05 | 16.48 | +0.77 | 44.6% | 148 | 44.6% | -0.23 | 3.41 | 2.77 | 4.05 | — |
| — | 14.15 | 16.90 | 15.53 | +0.75 | 44.5% | 149 | 44.5% | -0.25 | 3.77 | 2.90 | 4.65 | — |
| — | 13.45 | 16.60 | 15.03 | +0.74 | 44.4% | 150 | 44.4% | -0.27 | 3.73 | 3.30 | 4.15 | — |
| — | 11.70 | 14.50 | 13.10 | +0.69 | 44.2% | 152.5 | 44.2% | -0.31 | 4.83 | 3.90 | 5.75 | — |
| — | 10.20 | 12.75 | 11.47 | +0.65 | 44.0% | 155 | 44.0% | -0.36 | 5.33 | 4.95 | 5.70 | — |
| — | 8.95 | 10.95 | 9.95 | +0.60 | 43.8% | 157.5 | 43.8% | -0.40 | 6.28 | 4.85 | 7.70 | — |
| — | 7.10 | 9.95 | 8.53 | +0.55 | 43.6% | 160 | 43.6% | -0.45 | 7.30 | 5.75 | 8.85 | — |
| — | 5.45 | 9.15 | 7.30 | +0.50 | 43.5% | 162.5 | 43.5% | -0.50 | 8.75 | 6.90 | 10.60 | — |
| — | 5.40 | 7.75 | 6.58 | +0.45 | 43.4% | 165 | 43.4% | -0.55 | 10.47 | 9.40 | 11.55 | — |
| — | 5.00 | 5.75 | 5.38 | +0.40 | 43.3% | 167.5 | 43.3% | -0.60 | 11.60 | 10.50 | 12.70 | — |
| — | 4.00 | 5.05 | 4.53 | +0.36 | 43.2% | 170 | 43.2% | -0.65 | 13.60 | 11.95 | 15.25 | — |
| — | 2.88 | 5.65 | 4.26 | +0.31 | 43.1% | 172.5 | 43.1% | -0.69 | 15.40 | 13.75 | 17.05 | — |
| — | 1.89 | 4.55 | 3.22 | — | — | 175 | 43.0% | -0.73 | 16.82 | 15.45 | 18.20 | — |
| — | 2.16 | 4.00 | 3.08 | — | — | 177.5 | 43.0% | -0.77 | 18.75 | 17.20 | 20.30 | — |
| — | 1.73 | 2.65 | 2.19 | +0.20 | 42.9% | 180 | 42.9% | -0.81 | 20.80 | 19.15 | 22.45 | — |
| — | 1.27 | 2.69 | 1.98 | +0.17 | 42.9% | 182.5 | — | — | 22.80 | 21.20 | 24.40 | — |
| — | 1.35 | 1.78 | 1.56 | +0.14 | 42.9% | 185 | 42.9% | -0.87 | 25.27 | 24.00 | 26.55 | — |
| — | 0.88 | 1.25 | 1.06 | +0.10 | 42.8% | 190 | 42.8% | -0.91 | 29.73 | 28.20 | 31.25 | — |
| — | 0.31 | 1.08 | 0.69 | +0.07 | 42.8% | 195 | 42.8% | -0.95 | 34.58 | 32.65 | 36.50 | — |
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.