Spot 160.69
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.80 | 37.50 | 31.65 | +1.00 | 49.1% | 130 | 49.1% | -0.00 | — | — | 0.05 | — |
| — | 24.50 | 32.20 | 28.35 | +1.00 | 48.3% | 132 | 48.3% | -0.00 | — | — | 1.80 | — |
| — | 21.50 | 29.20 | 25.35 | +1.00 | 47.2% | 135 | 47.2% | -0.00 | — | — | 0.50 | — |
| — | 16.50 | 24.20 | 20.35 | +1.00 | 45.9% | 140 | 45.9% | -0.00 | — | — | 0.20 | — |
| — | 13.50 | 21.20 | 17.35 | +0.99 | 45.8% | 143 | 45.8% | -0.01 | — | — | 4.30 | — |
| — | 11.50 | 18.80 | 15.15 | +0.98 | 46.3% | 145 | 46.3% | -0.02 | — | — | 0.45 | — |
| — | 9.60 | 16.90 | 13.25 | +0.97 | 46.9% | 147 | 46.9% | -0.03 | — | — | 0.30 | — |
| — | 7.60 | 14.50 | 11.05 | +0.93 | 47.4% | 149 | 47.4% | -0.07 | — | — | 4.60 | — |
| — | 6.20 | 13.90 | 10.05 | +0.91 | 47.6% | 150 | 47.6% | -0.10 | 0.28 | 0.05 | 0.50 | — |
| — | 4.20 | 11.60 | 7.90 | +0.81 | 47.2% | 152.5 | 47.2% | -0.19 | 1.93 | 0.05 | 3.80 | — |
| — | 2.85 | 10.20 | 6.53 | +0.73 | 46.6% | 154 | 46.6% | -0.26 | 0.38 | 0.10 | 0.65 | — |
| — | 4.40 | 6.30 | 5.35 | +0.68 | 46.1% | 155 | 46.1% | -0.32 | 0.57 | 0.40 | 0.75 | — |
| — | 0.50 | 8.50 | 4.50 | +0.62 | 45.5% | 156 | 45.5% | -0.38 | — | — | 3.10 | — |
| — | 0.10 | 7.40 | 3.75 | +0.55 | 45.0% | 157 | 45.0% | -0.45 | 0.93 | 0.30 | 1.55 | — |
| — | 0.95 | 7.60 | 4.28 | +0.51 | 44.6% | 157.6 | 44.6% | -0.49 | — | — | 3.50 | — |
| — | 0.05 | 7.00 | 3.52 | +0.50 | 44.5% | 157.8 | 44.5% | -0.50 | — | — | 4.70 | — |
| — | 0.35 | 5.80 | 3.08 | +0.48 | 44.4% | 158 | 44.4% | -0.52 | 1.23 | 0.75 | 1.70 | — |
| — | 0.65 | 5.70 | 3.17 | +0.47 | 44.3% | 158.2 | 44.3% | -0.53 | 2.73 | 0.75 | 4.70 | — |
| — | 0.55 | 6.60 | 3.58 | +0.46 | 44.2% | 158.4 | 44.2% | -0.55 | — | — | 4.90 | — |
| — | 1.80 | 4.80 | 3.30 | +0.44 | 44.1% | 158.6 | 44.1% | -0.56 | 3.02 | 1.15 | 4.90 | — |
| — | 0.30 | 5.10 | 2.70 | +0.43 | 44.0% | 158.8 | 44.0% | -0.57 | 2.85 | 0.80 | 4.90 | — |
| — | 0.15 | 6.20 | 3.17 | +0.42 | 43.9% | 159 | 43.9% | -0.59 | 2.85 | 0.90 | 4.80 | — |
| — | 0.05 | 6.20 | 3.12 | +0.40 | 43.8% | 159.2 | 43.8% | -0.60 | 2.62 | 0.05 | 5.20 | — |
| — | 0.05 | 6.00 | 3.02 | +0.39 | 43.7% | 159.4 | 43.7% | -0.61 | — | — | 4.90 | — |
| — | 0.05 | 2.80 | 1.43 | +0.38 | 43.6% | 159.6 | 43.6% | -0.63 | — | — | 4.90 | — |
| — | — | 4.70 | — | +0.36 | 43.5% | 159.8 | 43.5% | -0.64 | 2.88 | 0.05 | 5.70 | — |
| — | 0.15 | 2.50 | 1.32 | +0.35 | 43.4% | 160 | 43.4% | -0.65 | 2.23 | 1.55 | 2.90 | — |
| — | 0.05 | 5.40 | 2.73 | +0.33 | 43.3% | 160.2 | 43.3% | -0.67 | 3.38 | 0.05 | 6.70 | — |
| — | 0.05 | 4.90 | 2.48 | +0.32 | 43.2% | 160.4 | 43.2% | -0.68 | 3.23 | 0.05 | 6.40 | — |
| — | — | 2.80 | — | +0.31 | 43.1% | 160.6 | 43.1% | -0.69 | 3.38 | 0.05 | 6.70 | — |
| — | — | 4.00 | — | +0.29 | 43.0% | 160.8 | 43.0% | -0.71 | 3.42 | 0.05 | 6.80 | — |
| — | — | 4.00 | — | +0.29 | 42.9% | 161 | 42.9% | -0.71 | 2.98 | 0.05 | 5.90 | — |
| — | — | 3.70 | — | +0.27 | 42.9% | 161.2 | 42.9% | -0.73 | 3.17 | 0.05 | 6.30 | — |
| — | — | 4.50 | — | +0.27 | 42.8% | 161.4 | 42.8% | -0.74 | 3.80 | 1.30 | 6.30 | — |
| — | — | 4.80 | — | +0.25 | 42.7% | 161.6 | 42.7% | -0.75 | 3.50 | 0.20 | 6.80 | — |
| — | — | 4.90 | — | +0.24 | 42.6% | 161.8 | 42.6% | -0.76 | 3.38 | 0.05 | 6.70 | — |
| — | 0.85 | 1.75 | 1.30 | +0.23 | 42.6% | 162 | 42.6% | -0.77 | 3.67 | 0.45 | 6.90 | — |
| — | — | 4.50 | — | +0.22 | 42.5% | 162.2 | 42.5% | -0.78 | 4.62 | 2.25 | 7.00 | — |
| — | — | 3.10 | — | +0.21 | 42.4% | 162.4 | 42.4% | -0.79 | 3.25 | 2.60 | 3.90 | — |
| — | — | 4.30 | — | +0.21 | 42.4% | 162.5 | 42.4% | -0.79 | 4.00 | 0.80 | 7.20 | — |
| — | — | 4.50 | — | +0.20 | 42.3% | 162.6 | 42.3% | -0.80 | 3.95 | 0.60 | 7.30 | — |
| — | — | 1.40 | — | +0.19 | 42.3% | 162.8 | 42.3% | -0.81 | 4.03 | 0.05 | 8.00 | — |
| — | — | 2.70 | — | +0.18 | 42.2% | 163 | 42.2% | -0.82 | 4.35 | 1.10 | 7.60 | — |
| — | — | 3.10 | — | +0.18 | 42.2% | 163.2 | 42.2% | -0.83 | 4.53 | 1.25 | 7.80 | — |
| — | — | 3.50 | — | +0.16 | 42.1% | 163.4 | 42.1% | -0.84 | 4.65 | 1.40 | 7.90 | — |
| — | 0.05 | 1.65 | 0.85 | +0.14 | 41.9% | 164 | 41.9% | -0.86 | 4.95 | 0.90 | 9.00 | — |
| — | 0.15 | 1.00 | 0.57 | +0.11 | 41.7% | 165 | 41.7% | -0.90 | 6.45 | 3.60 | 9.30 | — |
| — | — | 0.80 | — | +0.08 | 41.6% | 166 | 41.6% | -0.93 | 6.55 | 2.60 | 10.50 | — |
| — | — | 4.90 | — | +0.05 | 41.4% | 167.5 | 41.4% | -0.96 | 7.90 | 3.90 | 11.90 | — |
| — | — | 0.50 | — | +0.03 | 41.3% | 169 | 41.3% | -0.98 | 9.40 | 5.40 | 13.40 | — |
| — | — | 1.95 | — | +0.01 | 41.2% | 171 | 41.2% | -0.99 | 11.10 | 7.30 | 14.90 | — |
| — | — | 3.60 | — | +0.01 | 41.2% | 172.5 | 41.2% | -1.00 | 12.55 | 9.00 | 16.10 | — |
| — | — | 0.10 | — | +0.00 | 41.2% | 175 | 41.2% | -1.00 | 14.75 | 10.80 | 18.70 | — |
| — | — | 4.30 | — | +0.00 | 41.3% | 177.5 | 41.3% | -1.00 | 17.25 | 13.40 | 21.10 | — |
| — | — | 0.05 | — | +0.00 | 41.4% | 180 | 41.4% | -1.00 | 19.75 | 15.90 | 23.60 | — |
| — | — | 2.90 | — | +0.00 | 41.7% | 184 | 41.7% | -1.00 | 23.75 | 19.90 | 27.60 | — |
| — | — | 4.30 | — | +0.00 | 42.0% | 187.5 | 42.0% | -1.00 | 27.25 | 23.40 | 31.10 | — |
| — | — | 0.35 | — | +0.00 | 42.3% | 190 | 42.3% | -1.00 | 29.85 | 27.30 | 32.40 | — |
| — | — | 4.30 | — | +0.00 | 42.7% | 192.5 | 42.7% | -1.00 | 31.45 | 25.50 | 37.40 | — |
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.