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 | |
| — | 31.50 | 34.00 | 32.75 | +0.99 | 62.4% | 128 | 62.4% | -0.01 | 0.12 | 0.07 | 0.16 | — |
| — | 30.50 | 32.40 | 31.45 | +0.99 | 61.3% | 129 | 61.3% | -0.01 | 0.12 | 0.07 | 0.16 | — |
| — | 29.30 | 31.20 | 30.25 | +0.98 | 60.2% | 130 | 60.2% | -0.01 | 0.09 | 0.08 | 0.10 | — |
| — | 28.55 | 30.50 | 29.52 | +0.98 | 59.2% | 131 | 59.2% | -0.02 | 0.10 | 0.04 | 0.15 | — |
| — | 27.55 | 30.05 | 28.80 | +0.98 | 58.2% | 132 | 58.2% | -0.02 | 0.10 | 0.05 | 0.16 | — |
| — | 26.50 | 28.55 | 27.52 | +0.98 | 57.2% | 133 | 57.2% | -0.02 | — | — | 0.20 | — |
| — | 25.40 | 27.55 | 26.48 | — | — | 134 | — | — | 0.15 | 0.11 | 0.19 | — |
| — | 24.40 | 26.40 | 25.40 | — | — | 135 | — | — | 0.28 | 0.15 | 0.41 | — |
| — | 23.40 | 25.40 | 24.40 | — | — | 136 | — | — | 0.20 | 0.17 | 0.24 | — |
| — | 21.90 | 24.80 | 23.35 | — | — | 137 | — | — | 0.17 | 0.08 | 0.27 | — |
| — | 21.60 | 23.45 | 22.52 | — | — | 138 | — | — | 0.26 | 0.16 | 0.35 | — |
| — | 20.50 | 22.50 | 21.50 | — | — | 139 | — | — | 0.23 | 0.16 | 0.30 | — |
| — | 19.70 | 21.40 | 20.55 | — | — | 140 | — | — | 0.29 | 0.25 | 0.34 | — |
| — | 19.45 | 20.70 | 20.07 | — | — | 141 | — | — | 0.32 | 0.20 | 0.44 | — |
| — | 17.60 | 19.60 | 18.60 | — | — | 142 | — | — | 0.39 | 0.24 | 0.53 | — |
| — | 17.40 | 19.15 | 18.27 | — | — | 143 | — | — | 0.47 | 0.32 | 0.63 | — |
| — | 15.80 | 17.70 | 16.75 | — | — | 144 | — | — | 0.47 | 0.37 | 0.57 | — |
| — | 15.80 | 16.55 | 16.18 | — | — | 145 | — | — | 0.57 | 0.51 | 0.64 | — |
| — | 14.35 | 15.85 | 15.10 | — | — | 146 | — | — | 0.69 | 0.55 | 0.82 | — |
| — | 13.15 | 15.00 | 14.07 | — | — | 147 | — | — | 0.83 | 0.70 | 0.96 | — |
| — | 12.50 | 14.10 | 13.30 | — | — | 148 | — | — | 0.91 | 0.83 | 0.99 | — |
| — | 11.90 | 13.20 | 12.55 | — | — | 149 | — | — | 1.09 | 0.96 | 1.23 | — |
| — | 11.45 | 12.00 | 11.72 | — | — | 150 | — | — | 1.26 | 1.19 | 1.33 | — |
| — | 8.95 | 10.45 | 9.70 | — | — | 152.5 | — | — | 1.83 | 1.71 | 1.95 | — |
| — | 7.80 | 8.50 | 8.15 | — | — | 155 | — | — | 2.60 | 2.50 | 2.71 | — |
| — | 6.25 | 7.00 | 6.62 | — | — | 157.5 | — | — | 3.58 | 3.25 | 3.90 | — |
| — | 5.10 | 5.45 | 5.28 | — | — | 160 | — | — | 4.80 | 4.60 | 5.00 | — |
| — | 4.05 | 4.40 | 4.22 | — | — | 162.5 | — | — | 6.20 | 5.95 | 6.45 | — |
| — | 3.20 | 3.50 | 3.35 | — | — | 165 | — | — | 7.80 | 7.40 | 8.20 | — |
| — | — | — | — | — | — | 167.5 | — | — | — | — | — | — |
| — | 1.80 | 2.11 | 1.96 | — | — | 170 | — | — | 11.30 | 10.70 | 11.90 | — |
| — | — | — | — | — | — | 172.5 | — | — | — | — | — | — |
| — | 1.06 | 1.34 | 1.20 | — | — | 175 | — | — | 15.57 | 15.15 | 16.00 | — |
| — | — | — | — | — | — | 177.5 | — | — | — | — | — | — |
| — | 0.63 | 0.85 | 0.74 | — | — | 180 | — | — | 20.48 | 19.55 | 21.40 | — |
| — | — | — | — | — | — | 182.5 | — | — | — | — | — | — |
| — | 0.42 | 0.65 | 0.54 | — | — | 185 | — | — | 25.55 | 24.20 | 26.90 | — |
| — | — | — | — | — | — | 187.5 | — | — | — | — | — | — |
| — | 0.26 | 0.50 | 0.38 | — | — | 190 | — | — | 30.45 | 29.10 | 31.80 | — |
| — | — | — | — | — | — | 192.5 | — | — | — | — | — | — |
| — | 0.25 | 0.99 | 0.62 | — | — | 195 | — | — | 35.38 | 34.05 | 36.70 | — |
| — | 0.30 | 0.31 | 0.30 | — | — | 200 | — | — | 40.33 | 38.95 | 41.70 | — |
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.