Spot 160.08
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.85 | 33.10 | 31.48 | — | — | 129 | — | — | — | — | 0.48 | — |
| — | 29.10 | 31.50 | 30.30 | +1.00 | 67.2% | 130 | 67.2% | -0.00 | — | — | 0.04 | — |
| — | 27.85 | 31.15 | 29.50 | +1.00 | 68.0% | 131 | 68.0% | -0.00 | — | — | 0.10 | — |
| — | 27.10 | 29.50 | 28.30 | +1.00 | 68.0% | 132 | 68.0% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 26.15 | 28.35 | 27.25 | +1.00 | 64.6% | 133 | 64.6% | -0.00 | — | — | 0.01 | — |
| — | 24.25 | 28.15 | 26.20 | +1.00 | 62.9% | 134 | 62.9% | -0.00 | — | — | 0.09 | — |
| — | 24.15 | 26.35 | 25.25 | +1.00 | 61.9% | 135 | 61.9% | -0.00 | — | — | 0.07 | — |
| — | 23.15 | 25.45 | 24.30 | +1.00 | 61.2% | 136 | 61.2% | -0.00 | — | — | 0.09 | — |
| — | 22.15 | 24.35 | 23.25 | +0.99 | 60.8% | 137 | 60.8% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 20.40 | 23.55 | 21.98 | +0.99 | 60.5% | 138 | 60.5% | -0.01 | — | — | 0.15 | — |
| — | 20.15 | 22.50 | 21.32 | +0.99 | 60.1% | 139 | 60.1% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 18.80 | 21.55 | 20.18 | +0.99 | 59.7% | 140 | 59.7% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 17.25 | 20.50 | 18.88 | +0.98 | 59.1% | 141 | 59.1% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 17.05 | 20.30 | 18.68 | +0.98 | 58.6% | 142 | 58.6% | -0.02 | 0.09 | 0.02 | 0.16 | — |
| — | 16.25 | 18.65 | 17.45 | +0.97 | 58.0% | 143 | 58.0% | -0.03 | — | — | 0.46 | — |
| — | 15.25 | 17.65 | 16.45 | +0.97 | 57.5% | 144 | 57.5% | -0.04 | 0.27 | 0.10 | 0.43 | — |
| — | 14.60 | 15.80 | 15.20 | +0.96 | 57.0% | 145 | 57.0% | -0.04 | 0.15 | 0.10 | 0.21 | — |
| — | 13.35 | 15.70 | 14.53 | +0.95 | 56.6% | 146 | 56.6% | -0.05 | 0.23 | 0.22 | 0.25 | — |
| — | 11.75 | 14.90 | 13.32 | +0.93 | 56.3% | 147 | 56.3% | -0.07 | 0.32 | 0.27 | 0.36 | — |
| — | 11.35 | 13.85 | 12.60 | +0.92 | 56.0% | 148 | 56.0% | -0.08 | 0.38 | 0.29 | 0.46 | — |
| — | 9.85 | 13.65 | 11.75 | +0.90 | 55.8% | 149 | 55.8% | -0.10 | 0.49 | 0.40 | 0.59 | — |
| — | 10.40 | 11.40 | 10.90 | +0.88 | 55.6% | 150 | 55.6% | -0.12 | 0.59 | 0.55 | 0.64 | — |
| — | 8.05 | 9.15 | 8.60 | +0.81 | 55.4% | 152.5 | 55.4% | -0.19 | 1.00 | 0.93 | 1.08 | — |
| — | 6.35 | 7.15 | 6.75 | +0.73 | 55.3% | 155 | 55.3% | -0.28 | 1.62 | 1.56 | 1.69 | — |
| — | 4.95 | 5.45 | 5.20 | +0.62 | 55.3% | 157.5 | 55.3% | -0.38 | 2.45 | 2.36 | 2.54 | — |
| — | 3.60 | 3.85 | 3.73 | +0.52 | 55.4% | 160 | 55.4% | -0.48 | 3.70 | 3.55 | 3.85 | — |
| — | 2.53 | 2.73 | 2.63 | +0.41 | 55.6% | 162.5 | 55.6% | -0.59 | 4.95 | 4.70 | 5.20 | — |
| — | 1.77 | 1.94 | 1.85 | +0.32 | 55.9% | 165 | 55.9% | -0.69 | 6.65 | 6.20 | 7.10 | — |
| — | 1.14 | 1.30 | 1.22 | +0.23 | 56.2% | 167.5 | 56.2% | -0.77 | 8.57 | 8.15 | 9.00 | — |
| — | 0.75 | 0.81 | 0.78 | +0.16 | 56.5% | 170 | 56.5% | -0.84 | 10.72 | 10.05 | 11.40 | — |
| — | 0.45 | 0.53 | 0.49 | +0.11 | 56.7% | 172.5 | 56.7% | -0.89 | 13.22 | 12.20 | 14.25 | — |
| — | 0.28 | 0.33 | 0.30 | +0.07 | 56.9% | 175 | 56.9% | -0.93 | 15.65 | 14.25 | 17.05 | — |
| — | 0.01 | 0.20 | 0.10 | +0.03 | 57.2% | 180 | 57.2% | -0.98 | 20.38 | 18.75 | 22.00 | — |
| — | — | 0.50 | — | +0.01 | 57.4% | 185 | 57.4% | -1.00 | 24.98 | 23.60 | 26.35 | — |
| — | — | 0.03 | — | +0.00 | 57.7% | 190 | 57.7% | -1.00 | 30.60 | 29.15 | 32.05 | — |
| — | — | 0.10 | — | +0.00 | 58.2% | 195 | 58.2% | -1.00 | 35.33 | 33.75 | 36.90 | — |
| — | — | 0.01 | — | +0.00 | 58.9% | 200 | 58.9% | -1.00 | 40.58 | 39.25 | 41.90 | — |
| — | — | 2.13 | — | +0.00 | 59.9% | 205 | 59.9% | -1.00 | 45.33 | 43.75 | 46.90 | — |
| — | — | 0.01 | — | +0.00 | 61.4% | 210 | 61.4% | -1.00 | 50.55 | 49.20 | 51.90 | — |
| — | — | 2.13 | — | +0.00 | 63.3% | 215 | 63.3% | -1.00 | 55.20 | 53.50 | 56.90 | — |
| — | — | 2.13 | — | +0.00 | 65.8% | 220 | 65.8% | -1.00 | 60.30 | 58.70 | 61.90 | — |
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.