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 | |
| — | 31.70 | 35.50 | 33.60 | +0.89 | 65.9% | 129 | 65.9% | -0.11 | 2.15 | 0.61 | 3.70 | — |
| — | 30.85 | 34.70 | 32.77 | +0.88 | 65.9% | 130 | 65.9% | -0.12 | 2.22 | 0.74 | 3.70 | — |
| — | 30.35 | 33.90 | 32.12 | +0.87 | 66.0% | 131 | 66.0% | -0.13 | 2.65 | 0.94 | 4.35 | — |
| — | 29.10 | 33.05 | 31.07 | +0.87 | 66.0% | 132 | 66.0% | -0.13 | 2.48 | 1.10 | 3.85 | — |
| — | 28.75 | 32.25 | 30.50 | +0.86 | 66.0% | 133 | 66.0% | -0.14 | 3.03 | 1.31 | 4.75 | — |
| — | 27.60 | 31.45 | 29.52 | +0.85 | 66.1% | 134 | 66.1% | -0.15 | 2.84 | 1.58 | 4.10 | — |
| — | 26.85 | 30.70 | 28.77 | +0.84 | 66.1% | 135 | 66.1% | -0.16 | 3.25 | 1.95 | 4.55 | — |
| — | 26.40 | 29.90 | 28.15 | +0.83 | 66.1% | 136 | 66.1% | -0.17 | 3.65 | 1.96 | 5.35 | — |
| — | 25.65 | 29.10 | 27.38 | +0.82 | 66.2% | 137 | 66.2% | -0.18 | 3.90 | 2.19 | 5.60 | — |
| — | 24.90 | 28.40 | 26.65 | +0.81 | 66.2% | 138 | 66.2% | -0.19 | 4.14 | 2.43 | 5.85 | — |
| — | 24.15 | 27.60 | 25.88 | +0.80 | 66.2% | 139 | 66.2% | -0.20 | 4.39 | 2.69 | 6.10 | — |
| — | 23.00 | 26.90 | 24.95 | +0.79 | 66.2% | 140 | 66.2% | -0.21 | 4.25 | 2.74 | 5.75 | — |
| — | 22.70 | 26.20 | 24.45 | +0.78 | 66.3% | 141 | 66.3% | -0.22 | 4.60 | 3.20 | 6.00 | — |
| — | 22.10 | 24.85 | 23.48 | +0.77 | 66.3% | 142 | 66.3% | -0.23 | 4.70 | 3.50 | 5.90 | — |
| — | 21.35 | 24.75 | 23.05 | +0.76 | 66.3% | 143 | 66.3% | -0.24 | 5.50 | 3.80 | 7.20 | — |
| — | 20.70 | 24.10 | 22.40 | +0.74 | 66.3% | 144 | 66.3% | -0.26 | 5.85 | 4.20 | 7.50 | — |
| — | 19.45 | 23.35 | 21.40 | +0.73 | 66.3% | 145 | 66.3% | -0.27 | 5.72 | 5.15 | 6.30 | — |
| — | 19.35 | 22.75 | 21.05 | +0.72 | 66.4% | 146 | 66.4% | -0.28 | 6.53 | 4.85 | 8.20 | — |
| — | 18.30 | 22.10 | 20.20 | +0.71 | 66.4% | 147 | 66.4% | -0.29 | 6.53 | 5.15 | 7.90 | — |
| — | 18.10 | 21.50 | 19.80 | +0.70 | 66.4% | 148 | 66.4% | -0.30 | 6.95 | 5.00 | 8.90 | — |
| — | 17.45 | 20.85 | 19.15 | +0.69 | 66.4% | 149 | 66.4% | -0.32 | 8.00 | 6.80 | 9.20 | — |
| — | 16.40 | 19.75 | 18.07 | +0.67 | 66.4% | 150 | 66.4% | -0.33 | 7.12 | 6.35 | 7.90 | — |
| — | 14.95 | 18.40 | 16.68 | +0.64 | 66.4% | 152.5 | 66.4% | -0.36 | 8.75 | 6.85 | 10.65 | — |
| — | 14.50 | 17.45 | 15.97 | +0.61 | 66.4% | 155 | 66.4% | -0.39 | 9.85 | 7.90 | 11.80 | — |
| — | 12.15 | 15.70 | 13.93 | +0.58 | 66.3% | 157.5 | 66.3% | -0.42 | 10.70 | 9.00 | 12.40 | — |
| — | 11.80 | 14.25 | 13.03 | +0.55 | 66.3% | 160 | 66.3% | -0.45 | 12.07 | 11.55 | 12.60 | — |
| — | 11.55 | 12.90 | 12.22 | +0.52 | 66.2% | 162.5 | 66.2% | -0.49 | 13.62 | 11.65 | 15.60 | — |
| — | 9.05 | 11.35 | 10.20 | +0.48 | 66.1% | 165 | 66.1% | -0.52 | 15.05 | 13.15 | 16.95 | — |
| — | 8.30 | 10.00 | 9.15 | +0.45 | 66.0% | 167.5 | 66.0% | -0.55 | 16.43 | 14.40 | 18.45 | — |
| — | 6.85 | 9.70 | 8.28 | +0.42 | 65.9% | 170 | 65.9% | -0.58 | 18.02 | 16.00 | 20.05 | — |
| — | 5.95 | 8.70 | 7.33 | +0.39 | 65.8% | 172.5 | 65.8% | -0.61 | 19.68 | 17.70 | 21.65 | — |
| — | 5.15 | 8.00 | 6.58 | +0.37 | 65.6% | 175 | 65.6% | -0.64 | 21.43 | 19.45 | 23.40 | — |
| — | 4.40 | 5.90 | 5.15 | +0.31 | 65.4% | 180 | 65.4% | -0.69 | 25.43 | 23.85 | 27.00 | — |
| — | 3.40 | 5.00 | 4.20 | +0.26 | 65.3% | 185 | 65.3% | -0.74 | 29.32 | 27.70 | 30.95 | — |
| — | 2.34 | 4.00 | 3.17 | +0.22 | 65.2% | 190 | 65.2% | -0.79 | 33.33 | 31.75 | 34.90 | — |
| — | 1.89 | 3.10 | 2.50 | +0.18 | 65.2% | 195 | 65.2% | -0.83 | 37.58 | 36.00 | 39.15 | — |
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.