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 | |
| — | 28.80 | 32.65 | 30.73 | +1.00 | 44.7% | 130 | 44.7% | -0.00 | — | — | 0.13 | — |
| — | 23.75 | 27.55 | 25.65 | +1.00 | 41.9% | 135 | 41.9% | -0.00 | — | — | 0.20 | — |
| — | 21.35 | 24.00 | 22.68 | +0.99 | 40.4% | 138 | 40.4% | -0.01 | — | — | 0.24 | — |
| — | 20.35 | 23.15 | 21.75 | +0.99 | 39.9% | 139 | 39.9% | -0.01 | — | — | 0.25 | — |
| — | 19.65 | 21.90 | 20.77 | +0.99 | 39.5% | 140 | 39.5% | -0.01 | — | — | 0.17 | — |
| — | 17.85 | 21.60 | 19.73 | +0.99 | 39.1% | 141 | 39.1% | -0.01 | — | — | 0.22 | — |
| — | 17.40 | 20.40 | 18.90 | +0.98 | 38.7% | 142 | 38.7% | -0.02 | — | — | 0.34 | — |
| — | 16.40 | 19.45 | 17.93 | +0.98 | 38.3% | 143 | 38.3% | -0.02 | — | — | 0.40 | — |
| — | 15.45 | 18.35 | 16.90 | +0.97 | 37.9% | 144 | 37.9% | -0.03 | — | — | 0.45 | — |
| — | 14.45 | 17.30 | 15.88 | +0.96 | 37.6% | 145 | 37.6% | -0.04 | 0.12 | 0.10 | 0.14 | — |
| — | 13.70 | 16.15 | 14.93 | +0.95 | 37.2% | 146 | 37.2% | -0.05 | 0.21 | 0.02 | 0.40 | — |
| — | 12.75 | 15.20 | 13.97 | — | — | 147 | — | — | 0.29 | 0.01 | 0.57 | — |
| — | 11.10 | 14.40 | 12.75 | +0.93 | 36.6% | 148 | 36.6% | -0.07 | — | — | 0.53 | — |
| — | 10.85 | 13.50 | 12.18 | +0.91 | 36.3% | 149 | — | — | 0.67 | 0.15 | 1.19 | — |
| — | 10.00 | 12.30 | 11.15 | +0.90 | 36.1% | 150 | 36.1% | -0.10 | 0.47 | 0.30 | 0.65 | — |
| — | 7.80 | 9.95 | 8.88 | +0.84 | 35.5% | 152.5 | 35.5% | -0.17 | 0.91 | 0.68 | 1.13 | — |
| — | 6.20 | 7.60 | 6.90 | +0.76 | 35.0% | 155 | 35.0% | -0.24 | 1.30 | 1.15 | 1.46 | — |
| — | 4.90 | 6.60 | 5.75 | +0.66 | 34.5% | 157.5 | 34.5% | -0.34 | 2.02 | 1.81 | 2.23 | — |
| — | 3.55 | 3.95 | 3.75 | +0.55 | 34.2% | 160 | 34.2% | -0.46 | 2.95 | 2.60 | 3.30 | — |
| — | 2.08 | 3.30 | 2.69 | +0.43 | 34.0% | 162.5 | 34.0% | -0.57 | 4.20 | 2.89 | 5.50 | — |
| — | 1.46 | 2.17 | 1.81 | — | — | 165 | 32.8% | -0.68 | 5.83 | 4.95 | 6.70 | — |
| — | 0.84 | 1.20 | 1.02 | +0.23 | 33.8% | 167.5 | — | — | 7.90 | 6.05 | 9.75 | — |
| — | 0.29 | 0.70 | 0.49 | — | — | 170 | — | — | 9.97 | 9.20 | 10.75 | — |
| — | 0.28 | 0.41 | 0.34 | — | — | 172.5 | — | — | 12.45 | 10.80 | 14.10 | — |
| — | 0.15 | 0.27 | 0.21 | — | — | 175 | — | — | 14.53 | 13.05 | 16.00 | — |
| — | 0.10 | 0.20 | 0.15 | — | — | 177.5 | — | — | 17.05 | 15.70 | 18.40 | — |
| — | 0.05 | 0.10 | 0.07 | — | — | 180 | — | — | 19.12 | 17.60 | 20.65 | — |
| — | — | 0.19 | — | — | — | 182.5 | — | — | 21.95 | 20.00 | 23.90 | — |
| — | 0.02 | 0.10 | 0.06 | — | — | 185 | — | — | 24.45 | 22.50 | 26.40 | — |
| — | — | 0.18 | — | — | — | 187.5 | — | — | 26.75 | 25.10 | 28.40 | — |
| — | — | 0.15 | — | — | — | 190 | — | — | 29.15 | 27.50 | 30.80 | — |
| — | — | 0.05 | — | — | — | 195 | — | — | 34.52 | 32.70 | 36.35 | — |
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.