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 | |
| — | 28.70 | 32.40 | 30.55 | +1.00 | 56.3% | 130 | 56.3% | +0.00 | — | — | 0.73 | — |
| — | 24.20 | 27.40 | 25.80 | +1.00 | 64.6% | 135 | 64.6% | -0.00 | — | — | 0.34 | — |
| — | 21.25 | 24.40 | 22.82 | +1.00 | 70.2% | 138 | 70.2% | -0.00 | — | — | 0.95 | — |
| — | 19.70 | 23.40 | 21.55 | +1.00 | 71.0% | 139 | 71.0% | -0.00 | — | — | 0.75 | — |
| — | 19.35 | 22.45 | 20.90 | +1.00 | 70.9% | 140 | 70.9% | -0.00 | 0.12 | 0.01 | 0.24 | — |
| — | 18.25 | 21.45 | 19.85 | +0.99 | 69.9% | 141 | 69.9% | -0.01 | — | — | 0.47 | — |
| — | 17.25 | 20.45 | 18.85 | +0.99 | 68.1% | 142 | 68.1% | -0.01 | — | — | 0.75 | — |
| — | 16.25 | 19.45 | 17.85 | +0.99 | 65.7% | 143 | 65.7% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 14.70 | 18.45 | 16.57 | +0.99 | 62.8% | 144 | 62.8% | -0.01 | — | — | 0.95 | — |
| — | 13.70 | 17.50 | 15.60 | +0.99 | 59.7% | 145 | 59.7% | -0.01 | — | — | 0.75 | — |
| — | 13.45 | 16.00 | 14.72 | +0.99 | 56.6% | 146 | 56.6% | -0.01 | — | — | 0.75 | — |
| — | 12.45 | 15.00 | 13.72 | +0.99 | 53.7% | 147 | 53.7% | -0.01 | — | — | 0.75 | — |
| — | 11.25 | 14.45 | 12.85 | +0.99 | 51.0% | 148 | 51.0% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 10.45 | 13.05 | 11.75 | +0.98 | 48.7% | 149 | 48.7% | -0.02 | — | — | 0.09 | — |
| — | 9.25 | 12.55 | 10.90 | +0.98 | 46.8% | 150 | 46.8% | -0.02 | 0.07 | 0.03 | 0.10 | — |
| — | 6.95 | 9.60 | 8.28 | +0.95 | 43.4% | 152.5 | 43.4% | -0.05 | 0.22 | 0.03 | 0.41 | — |
| — | 4.70 | 7.30 | 6.00 | +0.88 | 41.4% | 155 | 41.4% | -0.12 | 0.40 | 0.01 | 0.78 | — |
| — | 2.94 | 5.00 | 3.97 | +0.75 | 40.0% | 157.5 | 40.0% | -0.25 | 0.65 | 0.36 | 0.94 | — |
| — | 1.68 | 2.35 | 2.02 | +0.56 | 39.0% | 160 | 39.0% | -0.44 | 1.42 | 0.41 | 2.43 | — |
| — | 0.81 | 1.88 | 1.34 | +0.35 | 38.5% | 162.5 | 38.5% | -0.65 | 2.77 | 1.50 | 4.05 | — |
| — | 0.26 | 0.58 | 0.42 | +0.18 | 38.3% | 165 | 38.3% | -0.82 | 4.97 | 3.95 | 6.00 | — |
| — | 0.10 | 0.38 | 0.24 | +0.07 | 38.6% | 167.5 | 38.6% | -0.93 | 7.15 | 6.15 | 8.15 | — |
| — | — | 0.16 | — | +0.03 | 38.9% | 170 | 38.9% | -0.98 | 9.45 | 8.25 | 10.65 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 38.9% | 172.5 | 38.9% | -1.00 | 12.25 | 10.65 | 13.85 | — |
| — | — | 0.09 | — | +0.00 | 38.6% | 175 | 38.6% | -1.00 | 14.60 | 12.80 | 16.40 | — |
| — | — | 0.53 | — | +0.00 | 38.0% | 177.5 | 38.0% | -1.00 | 16.88 | 15.10 | 18.65 | — |
| — | — | 0.01 | — | +0.00 | 37.6% | 180 | 37.6% | -1.00 | 19.57 | 17.80 | 21.35 | — |
| — | — | 0.95 | — | +0.00 | 37.5% | 182.5 | 37.5% | -1.00 | 21.95 | 20.00 | 23.90 | — |
| — | — | 0.97 | — | +0.00 | 37.7% | 185 | 37.7% | -1.00 | 24.50 | 22.60 | 26.40 | — |
| — | — | 2.13 | — | +0.00 | 38.1% | 187.5 | 38.1% | -1.00 | 26.88 | 25.60 | 28.15 | — |
| — | — | 2.13 | — | +0.00 | 38.7% | 190 | 38.7% | -1.00 | 29.55 | 27.70 | 31.40 | — |
| — | — | 2.13 | — | +0.00 | 39.4% | 192.5 | 39.4% | -1.00 | 32.25 | 30.60 | 33.90 | — |
| — | — | 2.13 | — | +0.00 | 40.2% | 195 | 40.2% | -1.00 | 34.50 | 32.60 | 36.40 | — |
| — | — | 2.13 | — | +0.00 | 41.0% | 197.5 | 41.0% | -1.00 | 37.25 | 35.60 | 38.90 | — |
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.