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 | |
| — | 31.50 | 33.65 | 32.58 | +0.98 | 61.3% | 129 | 61.3% | -0.02 | 0.14 | 0.08 | 0.21 | — |
| — | 29.40 | 31.45 | 30.43 | +0.98 | 60.2% | 131 | 60.2% | -0.02 | 0.18 | 0.13 | 0.23 | — |
| — | 27.30 | 28.35 | 27.82 | +0.97 | 58.9% | 133 | — | — | 0.21 | 0.15 | 0.28 | — |
| — | 25.40 | 26.90 | 26.15 | +0.97 | 57.3% | 135 | 57.3% | -0.03 | 0.27 | 0.20 | 0.33 | — |
| — | 24.45 | 26.70 | 25.57 | — | — | 136 | 56.5% | -0.04 | 0.29 | 0.23 | 0.35 | — |
| — | 22.70 | 24.05 | 23.38 | +0.95 | 55.0% | 138 | 55.0% | -0.05 | 0.34 | 0.31 | 0.36 | — |
| — | 19.85 | 21.20 | 20.52 | — | — | 141 | 52.5% | -0.07 | 0.46 | 0.40 | 0.51 | — |
| — | 17.10 | 18.80 | 17.95 | +0.91 | 50.2% | 144 | 50.2% | -0.09 | 0.58 | 0.54 | 0.63 | — |
| — | 15.45 | 18.10 | 16.77 | — | — | 145 | 49.5% | -0.10 | 0.69 | 0.67 | 0.70 | — |
| — | 15.20 | 16.75 | 15.97 | +0.88 | 48.8% | 146 | 48.8% | -0.12 | 0.86 | 0.73 | 1.00 | — |
| — | 14.20 | 16.10 | 15.15 | — | — | 147 | 48.2% | -0.13 | 0.85 | 0.80 | 0.91 | — |
| — | 13.45 | 14.45 | 13.95 | +0.86 | 47.6% | 148 | 47.6% | -0.14 | 0.97 | 0.92 | 1.03 | — |
| — | 13.00 | 15.00 | 14.00 | +0.85 | 47.3% | 148.5 | 47.3% | -0.15 | 1.13 | 0.98 | 1.28 | — |
| — | 12.60 | 14.15 | 13.38 | +0.84 | 47.1% | 149 | — | — | 1.20 | 1.05 | 1.34 | — |
| — | 12.15 | 13.20 | 12.68 | +0.83 | 46.8% | 149.5 | 46.8% | -0.17 | 1.27 | 1.12 | 1.43 | — |
| — | 11.85 | 12.65 | 12.25 | — | — | 150 | 46.5% | -0.18 | 1.25 | 1.21 | 1.30 | — |
| — | 11.00 | 11.85 | 11.43 | +0.80 | 46.1% | 151 | 46.1% | -0.20 | 1.45 | 1.38 | 1.51 | — |
| — | 10.10 | 11.40 | 10.75 | +0.78 | 45.6% | 152 | 45.6% | -0.22 | 1.64 | 1.58 | 1.69 | — |
| — | 9.80 | 11.25 | 10.53 | +0.77 | 45.4% | 152.5 | 45.4% | -0.23 | 1.76 | 1.69 | 1.83 | — |
| — | 9.20 | 10.50 | 9.85 | — | — | 153 | 45.2% | -0.25 | 1.87 | 1.80 | 1.94 | — |
| — | 8.70 | 9.45 | 9.07 | — | — | 154 | 44.8% | -0.27 | 1.98 | 1.74 | 2.21 | — |
| — | 8.25 | 8.75 | 8.50 | +0.70 | 44.5% | 155 | 44.5% | -0.30 | 2.44 | 2.35 | 2.52 | — |
| — | 7.40 | 8.05 | 7.72 | +0.68 | 44.3% | 156 | 44.3% | -0.33 | 2.75 | 2.67 | 2.84 | — |
| — | 6.75 | 7.75 | 7.25 | +0.65 | 44.1% | 157 | 44.1% | -0.36 | 3.12 | 3.00 | 3.25 | — |
| — | 6.55 | 6.85 | 6.70 | +0.63 | 44.0% | 157.5 | 44.0% | -0.37 | 3.48 | 3.20 | 3.75 | — |
| — | 6.10 | 6.95 | 6.53 | +0.61 | 43.9% | 158 | 43.9% | -0.39 | 3.52 | 3.40 | 3.65 | — |
| — | 5.55 | 6.40 | 5.97 | +0.58 | 43.8% | 159 | 43.8% | -0.42 | 4.22 | 3.80 | 4.65 | — |
| — | 5.30 | 5.70 | 5.50 | +0.55 | 43.8% | 160 | 43.8% | -0.45 | 4.40 | 4.30 | 4.50 | — |
| — | 4.80 | 5.15 | 4.97 | +0.52 | 43.8% | 161 | 43.8% | -0.48 | 4.92 | 4.80 | 5.05 | — |
| — | 4.35 | 4.55 | 4.45 | +0.48 | 43.9% | 162 | 43.9% | -0.52 | 5.55 | 5.25 | 5.85 | — |
| — | 3.90 | 4.15 | 4.03 | +0.45 | 44.0% | 163 | 44.0% | -0.55 | 5.90 | 5.65 | 6.15 | — |
| — | 3.55 | 3.75 | 3.65 | +0.42 | 44.2% | 164 | 44.2% | -0.58 | 6.55 | 6.05 | 7.05 | — |
| — | 3.20 | 3.40 | 3.30 | +0.39 | 44.5% | 165 | 44.5% | -0.61 | 7.38 | 7.00 | 7.75 | — |
| — | 2.46 | 3.10 | 2.78 | +0.36 | 44.8% | 166 | 44.8% | -0.64 | 8.10 | 7.75 | 8.45 | — |
| — | 2.61 | 3.20 | 2.90 | +0.34 | 45.2% | 167 | 45.2% | -0.67 | 8.82 | 8.35 | 9.30 | — |
| — | 2.32 | 2.47 | 2.40 | +0.31 | 45.6% | 168 | 45.6% | -0.69 | 9.22 | 8.50 | 9.95 | — |
| — | 2.14 | 2.90 | 2.52 | +0.29 | 46.1% | 169 | 46.1% | -0.72 | 10.28 | 9.90 | 10.65 | — |
| — | 1.95 | 2.07 | 2.01 | +0.26 | 46.6% | 170 | 46.6% | -0.74 | 10.97 | 10.50 | 11.45 | — |
| — | — | — | — | — | — | 171 | — | — | — | — | — | — |
| — | — | — | — | — | — | 172 | — | — | — | — | — | — |
| — | — | — | — | — | — | 172.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 173 | — | — | — | — | — | — |
| — | — | — | — | — | — | 174 | — | — | — | — | — | — |
| — | 1.20 | 1.33 | 1.26 | +0.18 | 49.3% | 175 | 49.3% | -0.83 | 15.20 | 14.50 | 15.90 | — |
| — | — | — | — | — | — | 176 | — | — | — | — | — | — |
| — | — | — | — | — | — | 177 | — | — | — | — | — | — |
| — | — | — | — | — | — | 177.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 178 | — | — | — | — | — | — |
| — | — | — | — | — | — | 179 | — | — | — | — | — | — |
| — | — | — | — | — | — | 181 | — | — | — | — | — | — |
| — | — | — | — | — | — | 182.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 184 | — | — | — | — | — | — |
| — | — | — | — | — | — | 186 | — | — | — | — | — | — |
| — | — | — | — | — | — | 187.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 189 | — | — | — | — | — | — |
| — | — | — | — | — | — | 191 | — | — | — | — | — | — |
| — | — | — | — | — | — | 193 | — | — | — | — | — | — |
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.