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 | |
| — | 30.05 | 33.05 | 31.55 | +0.99 | 57.3% | 129 | 57.3% | -0.01 | — | — | 0.28 | — |
| — | 29.35 | 30.70 | 30.02 | +0.98 | 57.0% | 130 | 57.0% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 27.55 | 31.30 | 29.43 | +0.98 | 56.6% | 131 | 56.6% | -0.02 | — | — | 0.15 | — |
| — | 27.30 | 29.80 | 28.55 | +0.98 | 56.2% | 132 | 56.2% | -0.02 | 0.10 | 0.07 | 0.13 | — |
| — | 26.10 | 28.85 | 27.48 | +0.98 | 55.9% | 133 | 55.9% | -0.02 | 0.11 | 0.07 | 0.15 | — |
| — | 25.35 | 28.00 | 26.68 | +0.97 | 55.5% | 134 | 55.5% | -0.03 | — | — | 0.22 | — |
| — | 25.05 | 26.20 | 25.62 | +0.97 | 55.1% | 135 | 55.1% | -0.03 | 0.17 | 0.14 | 0.21 | — |
| — | 23.40 | 25.75 | 24.57 | +0.96 | 54.7% | 136 | 54.7% | -0.04 | — | — | 0.34 | — |
| — | 22.45 | 24.80 | 23.62 | +0.96 | 54.3% | 137 | 54.3% | -0.04 | 0.30 | 0.14 | 0.47 | — |
| — | 21.50 | 23.90 | 22.70 | +0.95 | 54.0% | 138 | 54.0% | -0.05 | — | — | 0.47 | — |
| — | 19.75 | 23.10 | 21.43 | +0.94 | 53.6% | 139 | 53.6% | -0.06 | 0.32 | 0.17 | 0.47 | — |
| — | 19.75 | 21.60 | 20.68 | +0.93 | 53.2% | 140 | 53.2% | -0.06 | 0.39 | 0.34 | 0.43 | — |
| — | 18.65 | 20.65 | 19.65 | +0.93 | 52.9% | 141 | 52.9% | -0.07 | 0.47 | 0.24 | 0.71 | — |
| — | 17.55 | 20.10 | 18.82 | +0.92 | 52.6% | 142 | 52.6% | -0.08 | 0.69 | 0.39 | 1.00 | — |
| — | 16.65 | 18.95 | 17.80 | +0.90 | 52.3% | 143 | 52.3% | -0.10 | 1.15 | 0.28 | 2.01 | — |
| — | 15.15 | 18.30 | 16.73 | +0.89 | 52.0% | 144 | 52.0% | -0.11 | 0.70 | 0.38 | 1.02 | — |
| — | 15.60 | 16.50 | 16.05 | +0.88 | 51.7% | 145 | 51.7% | -0.12 | 0.85 | 0.78 | 0.93 | — |
| — | 14.20 | 16.60 | 15.40 | +0.86 | 51.4% | 146 | 51.4% | -0.14 | 1.10 | 0.12 | 2.09 | — |
| — | 13.35 | 15.75 | 14.55 | +0.85 | 51.2% | 147 | 51.2% | -0.15 | 1.95 | 0.98 | 2.91 | — |
| — | 12.55 | 14.80 | 13.68 | +0.83 | 51.0% | 148 | 51.0% | -0.17 | 2.06 | 0.92 | 3.20 | — |
| — | 11.75 | 14.15 | 12.95 | +0.81 | 50.8% | 149 | 50.8% | -0.19 | 1.65 | 0.89 | 2.40 | — |
| — | 11.50 | 12.20 | 11.85 | +0.79 | 50.6% | 150 | 50.6% | -0.21 | 1.79 | 1.72 | 1.87 | — |
| — | 9.30 | 10.50 | 9.90 | +0.73 | 50.3% | 152.5 | 50.3% | -0.27 | 2.35 | 2.15 | 2.54 | — |
| — | 8.25 | 9.30 | 8.78 | +0.67 | 50.1% | 155 | 50.1% | -0.34 | 3.25 | 3.10 | 3.40 | — |
| — | 6.10 | 7.60 | 6.85 | +0.60 | 50.0% | 157.5 | 50.0% | -0.41 | 3.98 | 3.00 | 4.95 | — |
| — | 5.50 | 6.00 | 5.75 | +0.52 | 50.0% | 160 | 50.0% | -0.48 | 5.40 | 5.15 | 5.65 | — |
| — | 3.75 | 4.90 | 4.33 | +0.45 | 50.1% | 162.5 | 50.1% | -0.55 | 6.67 | 5.40 | 7.95 | — |
| — | 3.25 | 3.80 | 3.52 | +0.39 | 50.2% | 165 | 50.2% | -0.62 | 8.40 | 7.65 | 9.15 | — |
| — | 2.42 | 2.94 | 2.68 | +0.32 | 50.5% | 167.5 | 50.5% | -0.68 | 9.72 | 8.80 | 10.65 | — |
| — | 1.99 | 2.23 | 2.11 | +0.27 | 50.8% | 170 | 50.8% | -0.74 | 11.78 | 11.25 | 12.30 | — |
| — | 0.39 | 2.58 | 1.49 | +0.22 | 51.1% | 172.5 | 51.1% | -0.79 | 13.95 | 12.70 | 15.20 | — |
| — | 0.93 | 1.36 | 1.15 | +0.17 | 51.5% | 175 | 51.5% | -0.83 | 16.23 | 15.40 | 17.05 | — |
| — | 0.64 | 0.76 | 0.70 | +0.11 | 52.5% | 180 | 52.5% | -0.89 | 20.65 | 19.70 | 21.60 | — |
| — | 0.19 | 0.47 | 0.33 | +0.07 | 53.6% | 185 | 53.6% | -0.94 | 25.70 | 24.40 | 27.00 | — |
| — | 0.01 | 0.28 | 0.14 | +0.04 | 54.8% | 190 | 54.8% | -0.97 | 30.10 | 28.15 | 32.05 | — |
| — | 0.07 | 0.20 | 0.14 | +0.02 | 56.1% | 195 | 56.1% | -0.98 | 34.95 | 33.10 | 36.80 | — |
| — | — | 0.12 | — | +0.01 | 57.5% | 200 | 57.5% | -0.99 | 40.23 | 39.10 | 41.35 | — |
| — | — | 1.00 | — | +0.01 | 58.9% | 205 | 58.9% | -1.00 | 45.02 | 43.70 | 46.35 | — |
| — | — | 0.55 | — | +0.01 | 60.3% | 210 | 60.3% | -1.00 | 50.25 | 48.75 | 51.75 | — |
| 27 | — | 0.10 | — | +0.00 | 63.2% | 220 | 63.2% | -1.00 | 60.27 | 58.80 | 61.75 | — |
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.