Spot 160.08
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.80 | 17.30 | 16.05 | +0.99 | 42.6% | 144 | 42.6% | -0.01 | — | — | 0.24 | — |
| — | 13.60 | 16.15 | 14.88 | +0.99 | 42.0% | 145 | 42.0% | -0.01 | — | — | 0.01 | — |
| — | 12.80 | 15.20 | 14.00 | +0.98 | 41.5% | 146 | 41.5% | -0.02 | — | — | 0.05 | — |
| — | 11.90 | 14.20 | 13.05 | +0.98 | 40.9% | 147 | 40.9% | -0.02 | — | — | 0.28 | — |
| — | 11.40 | 12.85 | 12.12 | +0.98 | 40.6% | 147.5 | 40.6% | -0.02 | — | — | 0.28 | — |
| — | 10.90 | 13.35 | 12.12 | +0.97 | 40.3% | 148 | 40.3% | -0.03 | — | — | 0.31 | — |
| — | 10.20 | 12.85 | 11.53 | +0.97 | 40.0% | 148.5 | 40.0% | -0.03 | — | — | 0.11 | — |
| — | 9.90 | 12.15 | 11.03 | +0.97 | 39.7% | 149 | 39.7% | -0.03 | 0.15 | 0.02 | 0.29 | — |
| — | 9.40 | 10.90 | 10.15 | +0.96 | 39.5% | 149.5 | 39.5% | -0.04 | 0.09 | 0.02 | 0.15 | — |
| — | 9.60 | 11.25 | 10.43 | +0.95 | 39.2% | 150 | 39.2% | -0.05 | 0.06 | 0.04 | 0.08 | — |
| — | 8.25 | 10.40 | 9.32 | +0.94 | 38.6% | 151 | 38.6% | -0.06 | 0.08 | 0.04 | 0.12 | — |
| — | 7.00 | 9.25 | 8.12 | +0.91 | 38.1% | 152 | 38.1% | -0.09 | 0.12 | 0.04 | 0.21 | — |
| — | 6.50 | 8.00 | 7.25 | +0.90 | 37.8% | 152.5 | 37.8% | -0.10 | 0.23 | 0.01 | 0.44 | — |
| — | 6.30 | 8.25 | 7.28 | +0.89 | 37.6% | 153 | 37.6% | -0.11 | — | — | 0.53 | — |
| — | 5.25 | 7.40 | 6.33 | +0.85 | 37.0% | 154 | 37.0% | -0.15 | 0.27 | 0.10 | 0.43 | — |
| — | 5.25 | 6.00 | 5.62 | +0.80 | 36.5% | 155 | 36.5% | -0.20 | 0.52 | 0.32 | 0.72 | — |
| — | 3.60 | 6.05 | 4.83 | +0.75 | 36.0% | 156 | 36.0% | -0.25 | 0.56 | 0.13 | 0.99 | — |
| — | 2.15 | 5.10 | 3.62 | +0.69 | 35.5% | 157 | 35.5% | -0.31 | 0.79 | 0.56 | 1.01 | — |
| — | 1.87 | 3.80 | 2.83 | +0.66 | 35.2% | 157.5 | 35.2% | -0.35 | 0.69 | 0.36 | 1.01 | — |
| — | 2.25 | 4.45 | 3.35 | +0.62 | 35.0% | 158 | 35.0% | -0.38 | 1.29 | 0.82 | 1.77 | — |
| — | 1.86 | 2.91 | 2.38 | +0.55 | 34.5% | 159 | 34.5% | -0.45 | 1.54 | 0.78 | 2.30 | — |
| — | 0.74 | 2.20 | 1.47 | +0.48 | 34.1% | 160 | 34.1% | -0.52 | 1.97 | 1.42 | 2.51 | — |
| — | 0.55 | 1.99 | 1.27 | +0.41 | 33.7% | 161 | 33.7% | -0.59 | 2.83 | 1.91 | 3.75 | — |
| — | 0.29 | 1.57 | 0.93 | +0.34 | 33.4% | 162 | 33.4% | -0.66 | 3.29 | 2.68 | 3.90 | — |
| — | 0.01 | 1.76 | 0.89 | +0.31 | 33.2% | 162.5 | 33.2% | -0.69 | 3.80 | 3.00 | 4.60 | — |
| — | 0.10 | 1.49 | 0.80 | +0.28 | 33.1% | 163 | — | — | 3.94 | 2.88 | 5.00 | — |
| — | 0.25 | 0.65 | 0.45 | +0.22 | 32.7% | 164 | — | — | 4.92 | 4.15 | 5.70 | — |
| — | 0.07 | 0.61 | 0.34 | — | — | 165 | — | — | 5.35 | 4.05 | 6.65 | — |
| — | 0.03 | 0.67 | 0.35 | — | — | 166 | — | — | 6.22 | 4.95 | 7.50 | — |
| — | 0.01 | 0.58 | 0.29 | — | — | 167 | — | — | 7.55 | 6.85 | 8.25 | — |
| — | — | 0.45 | — | — | — | 168 | — | — | 8.47 | 7.70 | 9.25 | — |
| — | — | 0.44 | — | — | — | 169 | — | — | 9.40 | 8.55 | 10.25 | — |
| — | 0.01 | 0.46 | 0.23 | — | — | 170 | — | — | 10.35 | 8.70 | 12.00 | — |
| — | — | 0.34 | — | — | — | 171 | — | — | 11.45 | 10.70 | 12.20 | — |
| — | — | 0.60 | — | — | — | 172 | — | — | 12.35 | 11.50 | 13.20 | — |
| — | — | 0.05 | — | — | — | 173 | — | — | 13.85 | 12.70 | 15.00 | — |
| — | — | 0.39 | — | — | — | 174 | — | — | 14.38 | 12.75 | 16.00 | — |
| — | — | 0.38 | — | — | — | 175 | — | — | 15.43 | 13.85 | 17.00 | — |
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.