Spot 160.38
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.30 | 38.60 | 33.45 | +1.00 | 45.3% | 130 | 45.3% | -0.00 | — | — | 1.90 | — |
| — | 26.20 | 32.50 | 29.35 | +1.00 | 44.4% | 132 | 44.4% | -0.00 | — | — | 1.90 | — |
| — | 23.70 | 29.50 | 26.60 | +1.00 | 43.2% | 135 | 43.2% | -0.00 | — | — | 0.10 | — |
| — | 19.30 | 24.50 | 21.90 | +0.99 | 41.1% | 140 | 41.1% | -0.01 | — | — | 0.25 | — |
| — | 15.60 | 21.60 | 18.60 | +0.98 | 39.9% | 143 | 39.9% | -0.02 | — | — | 0.75 | — |
| — | 14.40 | 19.60 | 17.00 | +0.97 | 39.1% | 145 | 39.1% | -0.03 | 0.35 | 0.10 | 0.60 | — |
| — | 12.00 | 17.30 | 14.65 | +0.95 | 38.3% | 147 | 38.3% | -0.05 | — | — | 0.20 | — |
| — | 10.40 | 15.90 | 13.15 | +0.93 | 37.6% | 149 | 37.6% | -0.07 | 0.20 | 0.05 | 0.35 | — |
| — | 10.20 | 15.10 | 12.65 | +0.91 | 37.3% | 150 | 37.3% | -0.09 | 0.62 | 0.20 | 1.05 | — |
| — | 4.70 | 12.40 | 8.55 | +0.85 | 36.5% | 152.5 | 36.5% | -0.15 | — | — | 1.25 | — |
| — | 3.40 | 11.50 | 7.45 | +0.80 | 36.0% | 154 | 36.0% | -0.20 | 0.55 | 0.10 | 1.00 | — |
| — | 5.20 | 8.10 | 6.65 | +0.77 | 35.8% | 155 | 35.8% | -0.23 | 1.05 | 0.80 | 1.30 | — |
| — | 4.70 | 10.00 | 7.35 | +0.73 | 35.5% | 156 | 35.5% | -0.28 | 2.25 | 0.70 | 3.80 | — |
| — | 0.70 | 8.90 | 4.80 | +0.66 | 35.2% | 157.5 | 35.2% | -0.35 | 1.93 | 1.45 | 2.40 | — |
| — | 3.80 | 8.70 | 6.25 | +0.64 | 35.2% | 157.8 | 35.2% | -0.36 | 2.25 | 1.60 | 2.90 | — |
| — | 3.40 | 8.60 | 6.00 | +0.63 | 35.1% | 158 | 35.1% | -0.37 | 1.95 | 1.65 | 2.25 | — |
| — | 3.50 | 7.10 | 5.30 | +0.63 | 35.1% | 158.2 | 35.1% | -0.37 | — | — | 3.80 | — |
| — | 3.40 | 6.90 | 5.15 | +0.62 | 35.1% | 158.4 | 35.1% | -0.38 | 2.55 | 1.90 | 3.20 | — |
| — | 0.10 | 8.20 | 4.15 | +0.61 | 35.1% | 158.6 | 35.1% | -0.39 | 2.30 | 1.20 | 3.40 | — |
| — | 0.80 | 6.60 | 3.70 | +0.59 | 35.1% | 158.8 | 35.1% | -0.41 | 1.52 | 0.15 | 2.90 | — |
| — | 3.10 | 6.70 | 4.90 | +0.59 | 35.0% | 159 | 35.0% | -0.41 | 2.38 | 2.05 | 2.70 | — |
| — | 1.45 | 6.60 | 4.03 | +0.58 | 35.0% | 159.2 | 35.0% | -0.42 | 2.92 | 0.05 | 5.80 | — |
| — | 1.00 | 6.40 | 3.70 | +0.57 | 35.0% | 159.4 | 35.0% | -0.43 | 3.95 | 2.10 | 5.80 | — |
| — | 0.90 | 4.40 | 2.65 | +0.56 | 35.0% | 159.6 | 35.0% | -0.45 | 3.00 | 0.10 | 5.90 | — |
| — | 2.80 | 6.10 | 4.45 | +0.55 | 35.0% | 159.8 | 35.0% | -0.46 | 2.52 | 2.10 | 2.95 | — |
| — | 2.95 | 3.60 | 3.27 | +0.53 | 35.0% | 160 | 35.0% | -0.47 | 2.80 | 2.50 | 3.10 | — |
| — | 1.00 | 6.00 | 3.50 | +0.53 | 35.0% | 160.2 | 35.0% | -0.48 | 2.95 | 2.80 | 3.10 | — |
| — | 0.75 | 5.60 | 3.17 | +0.52 | 35.0% | 160.4 | 35.0% | -0.49 | 1.75 | 0.40 | 3.10 | — |
| — | 2.65 | 3.80 | 3.23 | +0.51 | 35.0% | 160.6 | 35.0% | -0.50 | 3.85 | 0.60 | 7.10 | — |
| — | 0.10 | 6.90 | 3.50 | +0.49 | 35.0% | 160.8 | 35.0% | -0.51 | 3.15 | 2.70 | 3.60 | — |
| — | 2.40 | 4.20 | 3.30 | +0.48 | 35.0% | 161 | 35.0% | -0.52 | 3.40 | 3.00 | 3.80 | — |
| — | 1.40 | 6.80 | 4.10 | — | — | 161.2 | 35.0% | -0.53 | 4.15 | 0.90 | 7.40 | — |
| — | 0.05 | 2.80 | 1.43 | — | — | 161.4 | 35.0% | -0.54 | 2.60 | 1.30 | 3.90 | — |
| — | 2.15 | 4.90 | 3.52 | — | — | 161.6 | 35.0% | -0.55 | 4.40 | 1.10 | 7.70 | — |
| — | 0.05 | 5.30 | 2.67 | — | — | 161.8 | — | — | 3.12 | 1.45 | 4.80 | — |
| — | 2.00 | 3.60 | 2.80 | +0.43 | 35.1% | 162 | 35.1% | -0.57 | 3.12 | 1.95 | 4.30 | — |
| — | 0.05 | 5.40 | 2.73 | — | — | 162.2 | — | — | 4.20 | 1.30 | 7.10 | — |
| — | 1.95 | 2.50 | 2.23 | +0.41 | 35.1% | 162.4 | — | — | 4.30 | 3.80 | 4.80 | — |
| — | 1.90 | 2.35 | 2.12 | — | — | 162.5 | — | — | 4.62 | 1.45 | 7.80 | — |
| — | 0.05 | 6.20 | 3.12 | — | — | 162.6 | 35.1% | -0.60 | 5.65 | 3.60 | 7.70 | — |
| — | 1.65 | 2.60 | 2.12 | — | — | 162.8 | — | — | 3.62 | 1.85 | 5.40 | — |
| — | 1.65 | 2.60 | 2.12 | — | — | 163 | — | — | 3.05 | 1.00 | 5.10 | — |
| — | 0.05 | 6.00 | 3.02 | +0.37 | 35.2% | 163.2 | 35.2% | -0.63 | 2.80 | 0.40 | 5.20 | — |
| — | 0.05 | 4.90 | 2.48 | +0.37 | 35.2% | 163.4 | 35.2% | -0.64 | 6.40 | 4.10 | 8.70 | — |
| — | 1.40 | 2.50 | 1.95 | +0.35 | 35.2% | 163.6 | 35.2% | -0.65 | 6.55 | 4.20 | 8.90 | — |
| — | — | 1.85 | — | — | — | 164 | 35.3% | -0.66 | 5.03 | 1.25 | 8.80 | — |
| — | — | 1.60 | — | +0.29 | 35.4% | 165 | — | — | 4.35 | 1.70 | 7.00 | — |
| — | 0.10 | 1.30 | 0.70 | +0.25 | 35.6% | 166 | — | — | 6.55 | 2.50 | 10.60 | — |
| — | — | 3.20 | — | — | — | 167.5 | 35.8% | -0.81 | 7.80 | 3.80 | 11.80 | — |
| — | 0.30 | 1.35 | 0.82 | — | — | 169 | 35.9% | -0.85 | 10.30 | 7.60 | 13.00 | — |
| — | 0.10 | 1.80 | 0.95 | +0.11 | 36.1% | 171 | 36.1% | -0.90 | 10.80 | 6.90 | 14.70 | — |
| — | — | 0.40 | — | +0.08 | 36.2% | 172.5 | 36.2% | -0.93 | 13.65 | 11.00 | 16.30 | — |
| — | 0.10 | 0.20 | 0.15 | +0.04 | 36.4% | 175 | 36.4% | -0.96 | 15.90 | 13.20 | 18.60 | — |
| — | — | 1.85 | — | +0.02 | 36.6% | 177.5 | 36.6% | -0.99 | 18.55 | 15.70 | 21.40 | — |
| — | — | 0.15 | — | +0.01 | 36.8% | 180 | 36.8% | -1.00 | 19.75 | 15.70 | 23.80 | — |
| — | — | 1.70 | — | +0.00 | 37.2% | 184 | 37.2% | -1.00 | 24.95 | 22.10 | 27.80 | — |
| — | — | 4.30 | — | +0.00 | 37.6% | 187.5 | 37.6% | -1.00 | 28.45 | 25.60 | 31.30 | — |
| — | — | 0.35 | — | +0.00 | 37.9% | 190 | 37.9% | -1.00 | 30.95 | 28.10 | 33.80 | — |
| — | — | 4.30 | — | +0.00 | 38.3% | 192.5 | 38.3% | -1.00 | 34.85 | 29.10 | 40.60 | — |
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.