Spot 160.55
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 23 | 30.95 | 35.95 | 33.45 | +0.90 | 67.7% | 129 | 67.7% | -0.10 | 1.59 | 1.52 | 1.67 | 148 |
| — | 30.70 | 34.90 | 32.80 | +0.89 | 67.4% | 130 | 67.4% | -0.11 | 1.72 | 1.65 | 1.79 | — |
| 28 | 29.80 | 34.50 | 32.15 | +0.88 | 67.1% | 131 | 67.1% | -0.12 | 1.84 | 1.77 | 1.92 | 54 |
| 13 | 26.95 | 34.40 | 30.68 | +0.88 | 66.8% | 132 | 66.8% | -0.12 | 1.92 | 1.78 | 2.06 | — |
| — | 27.00 | 33.30 | 30.15 | +0.87 | 66.6% | 133 | 66.6% | -0.13 | 2.06 | 1.92 | 2.21 | — |
| — | 26.45 | 32.40 | 29.43 | +0.86 | 66.3% | 134 | 66.3% | -0.14 | 2.29 | 2.21 | 2.37 | — |
| — | 25.80 | 30.85 | 28.32 | +0.85 | 66.1% | 135 | 66.1% | -0.15 | 2.46 | 2.39 | 2.54 | — |
| — | 24.75 | 30.85 | 27.80 | +0.84 | 65.9% | 136 | 65.9% | -0.16 | 2.60 | 2.46 | 2.73 | — |
| — | 25.15 | 30.10 | 27.62 | +0.83 | 65.7% | 137 | 65.7% | -0.17 | 2.80 | 2.66 | 2.94 | — |
| — | 22.90 | 29.45 | 26.18 | +0.82 | 65.6% | 138 | 65.6% | -0.18 | 3.05 | 2.95 | 3.15 | — |
| — | 23.25 | 26.95 | 25.10 | +0.81 | 65.4% | 139 | 65.4% | -0.19 | 3.30 | 3.20 | 3.40 | — |
| — | 23.65 | 25.40 | 24.52 | +0.80 | 65.3% | 140 | 65.3% | -0.20 | 3.50 | 3.35 | 3.65 | — |
| — | 21.75 | 26.20 | 23.98 | +0.79 | 65.2% | 141 | 65.2% | -0.21 | 3.77 | 3.65 | 3.90 | — |
| — | 21.85 | 24.15 | 23.00 | +0.78 | 65.1% | 142 | 65.1% | -0.22 | 4.00 | 3.85 | 4.15 | — |
| — | 21.55 | 22.90 | 22.23 | +0.77 | 65.0% | 143 | — | — | 4.30 | 4.15 | 4.45 | — |
| — | 20.90 | 22.20 | 21.55 | — | — | 144 | — | — | 4.60 | 4.45 | 4.75 | — |
| — | 20.70 | 21.35 | 21.02 | +0.75 | 64.9% | 145 | 64.9% | -0.25 | 4.90 | 4.80 | 5.00 | — |
| — | 19.45 | 20.85 | 20.15 | +0.74 | 64.9% | 146 | 64.9% | -0.27 | 5.22 | 5.10 | 5.35 | — |
| — | 18.95 | 20.20 | 19.57 | +0.72 | 64.8% | 147 | 64.8% | -0.28 | 5.55 | 5.40 | 5.70 | — |
| — | 18.30 | 19.60 | 18.95 | +0.71 | 64.8% | 148 | 64.8% | -0.29 | 5.90 | 5.75 | 6.05 | — |
| — | 18.05 | 18.75 | 18.40 | +0.70 | 64.8% | 149 | 64.8% | -0.30 | 6.22 | 6.05 | 6.40 | — |
| — | 17.50 | 18.15 | 17.82 | +0.69 | 64.8% | 150 | 64.8% | -0.32 | 6.65 | 6.50 | 6.80 | — |
| — | 16.05 | 16.65 | 16.35 | +0.65 | 64.9% | 152.5 | 64.9% | -0.35 | 7.70 | 7.55 | 7.85 | — |
| — | 14.70 | 15.10 | 14.90 | +0.62 | 65.0% | 155 | 65.0% | -0.38 | 8.80 | 8.65 | 8.95 | — |
| — | 13.40 | 13.85 | 13.62 | +0.59 | 65.2% | 157.5 | 65.2% | -0.42 | 10.00 | 9.80 | 10.20 | — |
| — | 12.20 | 12.60 | 12.40 | +0.55 | 65.4% | 160 | 65.4% | -0.45 | 11.35 | 11.20 | 11.50 | — |
| — | 11.15 | 11.50 | 11.32 | +0.52 | 65.7% | 162.5 | 65.7% | -0.48 | 12.75 | 12.60 | 12.90 | — |
| — | 10.15 | 10.50 | 10.32 | +0.49 | 66.0% | 165 | 66.0% | -0.52 | 14.22 | 14.05 | 14.40 | — |
| — | 9.20 | 9.55 | 9.38 | +0.45 | 66.4% | 167.5 | 66.4% | -0.55 | 15.75 | 15.55 | 15.95 | — |
| — | 8.40 | 8.70 | 8.55 | +0.42 | 66.8% | 170 | 66.8% | -0.58 | 17.40 | 17.15 | 17.65 | — |
| — | 7.60 | 7.90 | 7.75 | +0.40 | 67.2% | 172.5 | 67.2% | -0.61 | 19.20 | 18.35 | 20.05 | — |
| — | 7.05 | 7.20 | 7.12 | +0.37 | 67.7% | 175 | 67.7% | -0.63 | 20.95 | 20.60 | 21.30 | — |
| — | 6.20 | 6.70 | 6.45 | — | — | 177.5 | — | — | 22.95 | 22.15 | 23.75 | — |
| — | 5.75 | 6.00 | 5.88 | +0.32 | 68.8% | 180 | 68.8% | -0.69 | 24.90 | 24.25 | 25.55 | — |
| — | 5.15 | 5.50 | 5.33 | +0.30 | 69.4% | 182.5 | 69.4% | -0.71 | 26.77 | 25.95 | 27.60 | — |
| — | 4.70 | 5.00 | 4.85 | +0.27 | 70.0% | 185 | 70.0% | -0.73 | 28.88 | 28.20 | 29.55 | — |
| — | 4.40 | 4.60 | 4.50 | +0.25 | 70.6% | 187.5 | 70.6% | -0.75 | 30.88 | 30.10 | 31.65 | — |
| — | 3.90 | 4.20 | 4.05 | +0.24 | 71.3% | 190 | 71.3% | -0.77 | 33.02 | 32.35 | 33.70 | — |
| — | 3.20 | 3.50 | 3.35 | +0.20 | 72.6% | 195 | 72.6% | -0.80 | 38.23 | 35.95 | 40.50 | — |
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.