Spot 160.35
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.60 | 33.15 | 31.88 | +0.99 | 100.0% | 128 | 100.0% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 29.55 | 32.15 | 30.85 | +0.99 | 98.0% | 129 | 98.0% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 29.30 | 31.25 | 30.27 | +0.99 | 95.9% | 130 | 95.9% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 27.60 | 30.05 | 28.82 | +0.99 | 93.7% | 131 | 93.7% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 26.65 | 29.20 | 27.93 | +0.99 | 91.4% | 132 | 91.4% | -0.01 | 0.07 | 0.03 | 0.10 | — |
| — | 25.60 | 28.05 | 26.82 | +0.99 | 89.1% | 133 | 89.1% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 24.60 | 27.05 | 25.82 | +0.99 | 86.7% | 134 | 86.7% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 24.25 | 26.05 | 25.15 | +0.99 | 84.5% | 135 | 84.5% | -0.01 | 0.07 | 0.04 | 0.09 | — |
| — | 22.65 | 25.25 | 23.95 | +0.99 | 82.2% | 136 | 82.2% | -0.01 | 0.09 | 0.04 | 0.13 | — |
| — | 22.25 | 24.10 | 23.18 | +0.99 | 80.0% | 137 | 80.0% | -0.01 | 0.06 | 0.03 | 0.09 | — |
| — | 21.30 | 23.10 | 22.20 | +0.99 | 77.7% | 138 | 77.7% | -0.02 | 0.06 | 0.04 | 0.08 | — |
| — | 20.30 | 22.15 | 21.23 | +0.98 | 75.6% | 139 | 75.6% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 19.80 | 21.00 | 20.40 | +0.98 | 73.5% | 140 | 73.5% | -0.02 | 0.07 | 0.05 | 0.09 | — |
| — | 18.30 | 20.10 | 19.20 | +0.98 | 71.4% | 141 | 71.4% | -0.02 | 0.12 | 0.05 | 0.19 | — |
| — | 17.60 | 19.10 | 18.35 | +0.98 | 69.5% | 142 | 69.5% | -0.02 | 0.07 | 0.03 | 0.11 | — |
| — | 16.15 | 18.85 | 17.50 | +0.97 | 67.6% | 143 | 67.6% | -0.03 | 0.20 | 0.05 | 0.34 | — |
| — | 16.00 | 17.85 | 16.93 | +0.97 | 65.9% | 144 | 65.9% | -0.03 | 0.09 | 0.01 | 0.17 | — |
| — | 15.00 | 16.25 | 15.62 | +0.96 | 64.2% | 145 | 64.2% | -0.04 | 0.15 | 0.12 | 0.19 | — |
| — | 14.20 | 15.05 | 14.62 | +0.96 | 62.7% | 146 | 62.7% | -0.04 | — | — | 0.23 | — |
| — | 13.00 | 14.60 | 13.80 | +0.95 | 61.2% | 147 | 61.2% | -0.05 | 0.18 | 0.09 | 0.28 | — |
| — | 12.00 | 13.30 | 12.65 | +0.93 | 59.9% | 148 | 59.9% | -0.07 | 0.18 | 0.09 | 0.27 | — |
| — | 10.50 | 12.75 | 11.62 | +0.92 | 58.7% | 149 | 58.7% | -0.08 | 0.28 | 0.20 | 0.35 | — |
| — | 10.50 | 11.30 | 10.90 | +0.90 | 57.6% | 150 | 57.6% | -0.10 | 0.39 | 0.31 | 0.46 | — |
| — | 8.30 | 9.00 | 8.65 | +0.85 | 55.6% | 152.5 | 55.6% | -0.15 | 0.68 | 0.64 | 0.72 | — |
| — | 6.25 | 7.05 | 6.65 | +0.76 | 54.7% | 155 | 54.7% | -0.24 | 1.16 | 1.06 | 1.26 | — |
| — | 4.75 | 5.25 | 5.00 | +0.66 | 54.8% | 157.5 | 54.8% | -0.34 | 1.92 | 1.77 | 2.07 | — |
| — | 3.25 | 3.75 | 3.50 | +0.53 | 55.5% | 160 | 55.5% | -0.47 | 2.92 | 2.73 | 3.10 | — |
| — | 2.18 | 2.54 | 2.36 | +0.41 | 56.2% | 162.5 | 56.2% | -0.59 | 4.53 | 4.10 | 4.95 | — |
| — | 1.47 | 1.68 | 1.57 | +0.31 | 57.1% | 165 | 57.1% | -0.70 | 6.15 | 5.85 | 6.45 | — |
| — | — | — | — | — | — | 167.5 | — | — | — | — | — | — |
| — | 0.65 | 0.77 | 0.71 | +0.15 | 60.5% | 170 | 60.5% | -0.85 | 10.28 | 9.85 | 10.70 | — |
| — | — | — | — | — | — | 172.5 | — | — | — | — | — | — |
| — | 0.29 | 0.35 | 0.32 | +0.07 | 65.8% | 175 | 65.8% | -0.93 | 15.20 | 14.25 | 16.15 | — |
| — | — | — | — | — | — | 177.5 | — | — | — | — | — | — |
| — | 0.12 | 0.18 | 0.15 | +0.04 | 72.4% | 180 | 72.4% | -0.96 | 20.38 | 19.05 | 21.70 | — |
| — | 0.05 | 0.13 | 0.09 | +0.03 | 79.1% | 185 | 79.1% | -0.98 | 25.27 | 24.00 | 26.55 | — |
| — | 0.06 | 0.10 | 0.08 | +0.01 | 84.3% | 190 | 84.3% | -0.99 | 30.32 | 29.05 | 31.60 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 87.0% | 195 | 87.0% | -1.00 | 35.30 | 34.05 | 36.55 | — |
| — | 0.01 | 0.13 | 0.07 | +0.00 | 87.1% | 200 | 87.1% | -1.00 | 40.30 | 39.05 | 41.55 | — |
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.