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 | |
| — | 17.30 | 20.00 | 18.65 | — | — | 144 | — | — | 2.21 | 1.65 | 2.77 | — |
| — | 16.60 | 18.20 | 17.40 | — | — | 145 | — | — | 2.23 | 1.50 | 2.96 | — |
| — | 15.75 | 18.50 | 17.12 | — | — | 146 | — | — | 2.62 | 2.14 | 3.10 | — |
| — | 15.00 | 17.65 | 16.32 | — | — | 147 | — | — | 2.81 | 1.97 | 3.65 | — |
| — | 14.30 | 16.00 | 15.15 | — | — | 148 | — | — | 3.10 | 2.24 | 3.95 | — |
| — | 13.55 | 16.15 | 14.85 | — | — | 149 | — | — | 3.54 | 2.58 | 4.50 | — |
| — | 12.85 | 14.50 | 13.68 | — | — | 150 | — | — | 3.45 | 3.15 | 3.75 | — |
| — | 12.35 | 13.80 | 13.07 | — | — | 151 | — | — | 3.88 | 2.70 | 5.05 | — |
| — | 11.70 | 14.05 | 12.88 | — | — | 152 | — | — | 4.40 | 3.85 | 4.95 | — |
| — | 11.05 | 13.40 | 12.22 | — | — | 153 | — | — | 4.22 | 3.30 | 5.15 | — |
| — | 10.30 | 12.75 | 11.53 | — | — | 154 | — | — | 4.65 | 3.80 | 5.50 | — |
| — | 9.45 | 12.20 | 10.82 | — | — | 155 | — | — | 5.03 | 3.95 | 6.10 | — |
| — | 8.95 | 11.50 | 10.22 | — | — | 156 | — | — | 5.62 | 4.35 | 6.90 | — |
| — | 8.30 | 11.00 | 9.65 | — | — | 157 | — | — | 6.25 | 5.20 | 7.30 | — |
| — | 7.65 | 10.45 | 9.05 | — | — | 158 | — | — | 6.42 | 5.10 | 7.75 | — |
| — | 7.35 | 9.95 | 8.65 | — | — | 159 | — | — | 6.67 | 5.40 | 7.95 | — |
| — | 7.25 | 8.95 | 8.10 | — | — | 160 | — | — | 7.20 | 5.90 | 8.50 | — |
| — | 6.15 | 8.85 | 7.50 | — | — | 161 | — | — | 7.83 | 6.40 | 9.25 | — |
| — | 5.60 | 7.60 | 6.60 | — | — | 162 | — | — | 8.50 | 7.25 | 9.75 | — |
| — | 5.50 | 7.70 | 6.60 | — | — | 163 | — | — | 8.88 | 7.50 | 10.25 | — |
| — | 4.80 | 6.85 | 5.83 | — | — | 164 | — | — | 9.72 | 8.60 | 10.85 | — |
| — | 4.85 | 7.20 | 6.03 | — | — | 165 | — | — | 10.50 | 9.70 | 11.30 | — |
| — | 4.40 | 6.75 | 5.58 | — | — | 166 | — | — | 11.07 | 10.10 | 12.05 | — |
| — | 3.45 | 6.45 | 4.95 | — | — | 167 | — | — | 11.32 | 9.95 | 12.70 | — |
| — | 4.55 | 5.80 | 5.17 | — | — | 168 | — | — | 12.45 | 11.60 | 13.30 | — |
| — | 3.45 | 5.65 | 4.55 | — | — | 169 | — | — | 13.12 | 12.25 | 14.00 | — |
| — | 3.20 | 5.40 | 4.30 | — | — | 170 | — | — | 13.78 | 12.80 | 14.75 | — |
| — | 2.61 | 4.95 | 3.78 | — | — | 171 | — | — | 14.05 | 12.70 | 15.40 | — |
| — | 2.35 | 4.75 | 3.55 | — | — | 172 | — | — | 14.80 | 13.35 | 16.25 | — |
| — | 2.10 | 4.50 | 3.30 | — | — | 173 | — | — | 15.55 | 14.20 | 16.90 | — |
| — | 2.09 | 4.05 | 3.07 | — | — | 174 | — | — | 16.35 | 14.95 | 17.75 | — |
| — | 1.81 | 3.50 | 2.65 | — | — | 175 | — | — | 17.57 | 16.75 | 18.40 | — |
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.