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 | |
| — | 30.75 | 32.00 | 31.38 | +0.99 | 168.7% | 129 | 168.7% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 30.10 | 30.95 | 30.52 | +0.99 | 164.4% | 130 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 28.80 | 30.50 | 29.65 | — | — | 131 | — | — | — | — | 0.17 | — |
| — | 28.15 | 29.00 | 28.57 | — | — | 132 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 27.20 | 28.00 | 27.60 | — | — | 133 | — | — | — | — | 0.06 | — |
| — | 25.75 | 27.10 | 26.43 | — | — | 134 | — | — | 0.04 | 0.02 | 0.06 | — |
| — | 24.90 | 25.85 | 25.38 | — | — | 135 | — | — | 0.06 | 0.02 | 0.09 | — |
| — | 23.80 | 25.05 | 24.43 | — | — | 136 | — | — | — | — | 0.07 | — |
| — | 22.80 | 24.05 | 23.43 | — | — | 137 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 21.85 | 23.10 | 22.48 | — | — | 138 | — | — | 0.10 | 0.01 | 0.19 | — |
| — | 20.75 | 23.25 | 22.00 | — | — | 139 | — | — | 0.05 | 0.02 | 0.08 | — |
| — | 19.95 | 21.00 | 20.48 | — | — | 140 | 117.6% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 19.45 | 20.00 | 19.73 | +0.99 | 112.6% | 141 | 112.6% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 17.30 | 19.70 | 18.50 | +0.99 | 107.6% | 142 | 107.6% | -0.01 | 0.12 | 0.03 | 0.20 | — |
| — | 15.75 | 19.40 | 17.57 | +0.99 | 102.7% | 143 | 102.7% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 15.50 | 17.95 | 16.73 | +0.98 | 98.0% | 144 | 98.0% | -0.02 | 0.12 | 0.04 | 0.21 | — |
| — | 14.90 | 15.95 | 15.43 | +0.98 | 93.7% | 145 | 93.7% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 13.85 | 15.10 | 14.47 | +0.98 | 89.7% | 146 | 89.7% | -0.02 | — | — | 0.23 | — |
| — | 13.05 | 14.20 | 13.62 | +0.98 | 86.2% | 147 | 86.2% | -0.02 | 0.07 | 0.06 | 0.09 | — |
| — | 11.80 | 13.10 | 12.45 | +0.97 | 83.2% | 148 | 83.2% | -0.03 | 0.10 | 0.07 | 0.12 | — |
| — | 11.10 | 11.95 | 11.53 | +0.96 | 80.7% | 149 | 80.7% | -0.04 | 0.14 | 0.09 | 0.18 | — |
| — | 10.10 | 11.45 | 10.78 | +0.95 | 78.6% | 150 | 78.6% | -0.05 | 0.12 | 0.12 | 0.13 | — |
| — | 7.95 | 8.65 | 8.30 | +0.91 | 74.7% | 152.5 | 74.7% | -0.10 | 0.27 | 0.25 | 0.29 | — |
| — | 6.00 | 6.50 | 6.25 | +0.83 | 73.8% | 155 | 73.8% | -0.17 | 0.59 | 0.57 | 0.61 | — |
| — | 4.25 | 4.45 | 4.35 | +0.70 | 75.2% | 157.5 | 75.2% | -0.30 | 1.25 | 1.21 | 1.28 | — |
| — | 2.87 | 2.96 | 2.92 | +0.54 | 77.2% | 160 | 77.2% | -0.45 | 2.31 | 2.25 | 2.37 | — |
| — | 1.81 | 1.95 | 1.88 | +0.40 | 80.5% | 162.5 | 80.5% | -0.60 | 3.75 | 3.65 | 3.85 | — |
| — | 1.13 | 1.19 | 1.16 | +0.27 | 83.8% | 165 | 83.8% | -0.73 | 5.55 | 5.45 | 5.65 | — |
| — | 0.68 | 0.73 | 0.70 | +0.19 | 87.7% | 167.5 | 87.7% | -0.82 | 7.47 | 6.90 | 8.05 | — |
| — | 0.42 | 0.45 | 0.43 | +0.12 | 90.3% | 170 | 90.3% | -0.88 | 9.80 | 9.65 | 9.95 | — |
| — | 0.24 | 0.29 | 0.27 | +0.07 | 92.7% | 172.5 | 92.7% | -0.93 | 12.32 | 11.65 | 13.00 | — |
| — | 0.14 | 0.16 | 0.15 | +0.05 | 96.1% | 175 | 96.1% | -0.95 | 14.75 | 14.20 | 15.30 | — |
| — | 0.08 | 0.11 | 0.10 | +0.03 | 100.4% | 177.5 | 100.4% | -0.97 | 17.18 | 16.55 | 17.80 | — |
| — | 0.06 | 0.07 | 0.07 | +0.02 | 105.6% | 180 | 105.6% | -0.98 | 19.68 | 19.15 | 20.20 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 111.6% | 182.5 | 111.6% | -0.99 | 22.15 | 21.55 | 22.75 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 117.9% | 185 | 117.9% | -0.99 | 24.62 | 24.10 | 25.15 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 124.1% | 187.5 | 124.1% | -0.99 | 27.20 | 25.45 | 28.95 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 130.0% | 190 | 130.0% | -0.99 | 29.65 | 29.15 | 30.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 135.5% | 192.5 | 135.5% | -1.00 | 31.98 | 31.20 | 32.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 140.0% | 195 | 140.0% | -1.00 | 34.45 | 33.75 | 35.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 143.4% | 197.5 | 143.4% | -1.00 | 36.98 | 36.20 | 37.75 | — |
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.