Spot 160.84
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.05 | 34.20 | 33.12 | — | — | 129 | — | — | 0.73 | 0.69 | 0.78 | — |
| — | 30.30 | 31.85 | 31.07 | — | — | 131 | — | — | 0.83 | 0.76 | 0.90 | — |
| — | 28.70 | 29.45 | 29.07 | — | — | 133 | — | — | 0.95 | 0.88 | 1.02 | — |
| — | 26.70 | 27.65 | 27.18 | — | — | 135 | — | — | 1.12 | 1.05 | 1.19 | — |
| — | 25.70 | 27.30 | 26.50 | — | — | 136 | — | — | 1.19 | 1.11 | 1.27 | — |
| — | 23.95 | 25.50 | 24.73 | +0.88 | 47.5% | 138 | — | — | 1.38 | 1.31 | 1.45 | — |
| — | 21.35 | 22.45 | 21.90 | — | — | 141 | — | — | 1.78 | 1.70 | 1.86 | — |
| — | 19.15 | 20.05 | 19.60 | — | — | 144 | — | — | 2.29 | 2.20 | 2.38 | — |
| — | 18.15 | 19.00 | 18.57 | +0.81 | 45.0% | 145 | 45.0% | -0.20 | 2.50 | 2.42 | 2.59 | — |
| — | 17.30 | 18.85 | 18.07 | +0.79 | 44.8% | 146 | 44.8% | -0.21 | 2.69 | 2.59 | 2.79 | — |
| — | 16.75 | 17.35 | 17.05 | +0.78 | 44.6% | 147 | 44.6% | -0.22 | 2.92 | 2.80 | 3.05 | — |
| — | 15.95 | 16.85 | 16.40 | +0.76 | 44.5% | 148 | 44.5% | -0.24 | 3.20 | 3.10 | 3.30 | — |
| — | 15.50 | 16.00 | 15.75 | +0.75 | 44.3% | 149 | 44.3% | -0.25 | 3.42 | 3.30 | 3.55 | — |
| — | 14.65 | 15.25 | 14.95 | +0.73 | 44.3% | 150 | 44.3% | -0.27 | 3.77 | 3.70 | 3.85 | — |
| — | 13.70 | 14.90 | 14.30 | +0.72 | 44.2% | 151 | 44.2% | -0.29 | 4.03 | 3.90 | 4.15 | — |
| — | 13.35 | 13.80 | 13.57 | +0.70 | 44.2% | 152 | 44.2% | -0.30 | 4.38 | 4.25 | 4.50 | — |
| — | 12.70 | 13.10 | 12.90 | +0.68 | 44.2% | 153 | 44.2% | -0.32 | 4.72 | 4.60 | 4.85 | — |
| — | 12.00 | 12.70 | 12.35 | +0.66 | 44.2% | 154 | 44.2% | -0.34 | 5.10 | 4.95 | 5.25 | — |
| — | 11.60 | 12.00 | 11.80 | +0.65 | 44.3% | 155 | 44.3% | -0.36 | 5.50 | 5.35 | 5.65 | — |
| — | 10.85 | 11.55 | 11.20 | +0.63 | 44.3% | 156 | 44.3% | -0.37 | 5.92 | 5.80 | 6.05 | — |
| — | 10.25 | 10.85 | 10.55 | +0.61 | 44.4% | 157 | 44.4% | -0.39 | 6.42 | 6.30 | 6.55 | — |
| — | 10.05 | 10.65 | 10.35 | +0.60 | 44.4% | 157.5 | 44.4% | -0.40 | 6.60 | 6.45 | 6.75 | — |
| — | 9.90 | 10.40 | 10.15 | +0.59 | 44.4% | 158 | 44.4% | -0.41 | 6.83 | 6.70 | 6.95 | — |
| — | 9.30 | 9.70 | 9.50 | +0.57 | 44.4% | 159 | 44.4% | -0.43 | 7.38 | 7.20 | 7.55 | — |
| — | 8.90 | 9.15 | 9.03 | +0.55 | 44.4% | 160 | 44.4% | -0.45 | 7.90 | 7.70 | 8.10 | — |
| — | 8.35 | 8.85 | 8.60 | +0.53 | 44.5% | 161 | 44.5% | -0.47 | 8.40 | 8.25 | 8.55 | — |
| — | 7.85 | 8.45 | 8.15 | +0.52 | 44.7% | 162 | 44.7% | -0.49 | 8.95 | 8.80 | 9.10 | — |
| — | 7.50 | 7.90 | 7.70 | +0.50 | 44.8% | 163 | 44.8% | -0.51 | 9.60 | 9.30 | 9.90 | — |
| — | 7.10 | 7.45 | 7.28 | +0.48 | 44.9% | 164 | 44.9% | -0.53 | 10.12 | 9.75 | 10.50 | — |
| — | 6.80 | 7.15 | 6.97 | +0.46 | 45.1% | 165 | 45.1% | -0.54 | 10.95 | 10.50 | 11.40 | — |
| — | 6.50 | 6.80 | 6.65 | +0.44 | 45.2% | 166 | 45.2% | -0.56 | 11.57 | 11.15 | 12.00 | — |
| — | 6.10 | 6.45 | 6.28 | +0.43 | 45.4% | 167 | 45.4% | -0.58 | 12.22 | 11.80 | 12.65 | — |
| — | 5.85 | 6.10 | 5.97 | +0.41 | 45.6% | 168 | 45.6% | -0.59 | 12.85 | 12.50 | 13.20 | — |
| — | 5.45 | 5.80 | 5.62 | +0.39 | 45.8% | 169 | 45.8% | -0.61 | 13.50 | 13.00 | 14.00 | — |
| — | 5.25 | 5.50 | 5.38 | +0.38 | 46.0% | 170 | 46.0% | -0.63 | 14.22 | 13.90 | 14.55 | — |
| — | 4.95 | 5.25 | 5.10 | +0.36 | 46.2% | 171 | 46.2% | -0.64 | 15.00 | 14.55 | 15.45 | — |
| — | 4.70 | 4.95 | 4.83 | +0.35 | 46.4% | 172 | 46.4% | -0.66 | 15.57 | 15.15 | 16.00 | — |
| — | 4.45 | 4.70 | 4.58 | +0.33 | 46.6% | 173 | 46.6% | -0.67 | 16.48 | 16.05 | 16.90 | — |
| — | 4.25 | 4.50 | 4.38 | +0.32 | 46.8% | 174 | 46.8% | -0.69 | 17.20 | 16.85 | 17.55 | — |
| — | 4.00 | 4.20 | 4.10 | +0.30 | 47.1% | 175 | 47.1% | -0.70 | 17.98 | 17.60 | 18.35 | — |
| — | 3.75 | 4.05 | 3.90 | +0.29 | 47.3% | 176 | 47.3% | -0.71 | 18.57 | 18.25 | 18.90 | — |
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.