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 | |
| — | 29.40 | 33.95 | 31.68 | +0.98 | 76.4% | 129 | 76.4% | -0.02 | 0.23 | 0.12 | 0.34 | — |
| — | 29.65 | 31.90 | 30.77 | +0.98 | 75.1% | 130 | 75.1% | -0.02 | 0.11 | 0.01 | 0.21 | — |
| — | 27.60 | 31.95 | 29.77 | +0.97 | 73.8% | 131 | 73.8% | -0.03 | 0.17 | 0.12 | 0.22 | — |
| — | 28.15 | 29.65 | 28.90 | +0.97 | 72.7% | 132 | 72.7% | -0.03 | 0.28 | 0.11 | 0.44 | — |
| — | 27.20 | 28.55 | 27.88 | +0.97 | 71.5% | 133 | 71.5% | -0.03 | 0.30 | 0.16 | 0.44 | — |
| — | 25.95 | 27.55 | 26.75 | — | — | 134 | 70.4% | -0.04 | — | — | 0.48 | — |
| — | 25.05 | 26.25 | 25.65 | — | — | 135 | — | — | 0.25 | 0.21 | 0.29 | — |
| — | 24.00 | 25.55 | 24.77 | — | — | 136 | — | — | 0.36 | 0.19 | 0.53 | — |
| — | 23.40 | 24.60 | 24.00 | — | — | 137 | — | — | 0.40 | 0.24 | 0.56 | — |
| — | 22.50 | 23.65 | 23.07 | +0.94 | 66.7% | 138 | 66.7% | -0.06 | 0.46 | 0.33 | 0.59 | — |
| — | 21.45 | 22.40 | 21.93 | +0.94 | 65.9% | 139 | 65.9% | -0.06 | 0.42 | 0.21 | 0.64 | — |
| — | 20.55 | 21.65 | 21.10 | +0.93 | 65.2% | 140 | 65.2% | -0.07 | 0.56 | 0.44 | 0.67 | — |
| — | 19.60 | 20.95 | 20.27 | +0.92 | 64.6% | 141 | 64.6% | -0.08 | 0.54 | 0.35 | 0.73 | — |
| — | — | — | — | — | — | 142 | — | — | — | — | — | — |
| — | — | — | — | — | — | 143 | — | — | — | — | — | — |
| — | — | — | — | — | — | 144 | — | — | — | — | — | — |
| — | — | — | — | — | — | 145 | — | — | — | — | — | — |
| — | — | — | — | — | — | 146 | — | — | — | — | — | — |
| 84 | — | — | — | — | — | 147 | — | — | — | — | — | — |
| — | — | — | — | — | — | 148 | — | — | — | — | — | — |
| — | — | — | — | — | — | 149 | — | — | — | — | — | — |
| — | — | — | — | — | — | 150 | — | — | — | — | — | — |
| — | 10.60 | 10.95 | 10.78 | +0.73 | 61.8% | 152.5 | — | — | — | — | — | — |
| — | 9.00 | 9.30 | 9.15 | — | — | 155 | — | — | — | — | — | — |
| — | 7.55 | 7.80 | 7.67 | — | — | 157.5 | — | — | — | — | — | — |
| — | 6.30 | 6.50 | 6.40 | +0.54 | 63.5% | 160 | — | — | — | — | — | 1,919 |
| — | 5.20 | 5.40 | 5.30 | +0.47 | 64.3% | 162.5 | 64.3% | -0.53 | 7.12 | 7.00 | 7.25 | — |
| — | 4.30 | 4.45 | 4.38 | +0.41 | 65.3% | 165 | — | — | — | — | — | 1,175 |
| — | 3.55 | 3.70 | 3.62 | +0.36 | 66.5% | 167.5 | — | — | — | — | — | 314 |
| — | 2.97 | 3.05 | 3.01 | +0.30 | 67.7% | 170 | — | — | — | — | — | 674 |
| — | 2.41 | 2.50 | 2.46 | +0.26 | 69.0% | 172.5 | 69.0% | -0.74 | 14.22 | 14.10 | 14.35 | — |
| — | 1.97 | 2.02 | 2.00 | +0.22 | 70.2% | 175 | — | — | — | — | — | 185 |
| — | 1.62 | 1.71 | 1.67 | +0.19 | 71.5% | 177.5 | — | — | — | — | — | 4 |
| — | 1.30 | 1.40 | 1.35 | +0.16 | 72.7% | 180 | — | — | — | — | — | 56 |
| — | 1.11 | 1.17 | 1.14 | +0.13 | 74.0% | 182.5 | — | — | — | — | — | 0 |
| — | 0.92 | 0.97 | 0.94 | +0.11 | 75.3% | 185 | — | — | — | — | — | 121 |
| — | 0.77 | 0.82 | 0.80 | +0.10 | 76.6% | 187.5 | — | — | — | — | — | 0 |
| — | 0.63 | 0.69 | 0.66 | +0.08 | 77.9% | 190 | — | — | — | — | — | 2 |
| — | 0.52 | 0.60 | 0.56 | +0.07 | 79.2% | 192.5 | 79.2% | -0.93 | 32.83 | 30.85 | 34.80 | — |
| — | 0.43 | 0.50 | 0.47 | +0.06 | 80.5% | 195 | 80.5% | -0.95 | 34.88 | 32.90 | 36.85 | — |
| — | 0.37 | 0.43 | 0.40 | +0.05 | 81.8% | 197.5 | 81.8% | -0.95 | 37.52 | 35.40 | 39.65 | — |
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.