Spot 160.44
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.10 | 33.10 | 31.60 | +0.99 | 34.1% | 130 | 34.1% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 25.35 | 27.05 | 26.20 | +0.98 | 32.0% | 135 | 32.0% | -0.03 | 0.74 | 0.02 | 1.46 | — |
| — | 20.55 | 22.50 | 21.52 | +0.95 | 30.4% | 140 | 30.4% | -0.05 | 0.43 | 0.12 | 0.75 | — |
| — | 18.45 | 20.70 | 19.57 | +0.94 | 29.8% | 142 | 29.8% | -0.06 | — | — | 2.48 | — |
| — | 17.70 | 19.50 | 18.60 | +0.93 | 29.6% | 143 | 29.6% | -0.07 | 0.55 | 0.10 | 0.99 | — |
| — | 16.75 | 18.70 | 17.73 | +0.92 | 29.4% | 144 | 29.4% | -0.08 | 0.56 | 0.19 | 0.92 | — |
| — | 16.00 | 17.30 | 16.65 | +0.91 | 29.2% | 145 | 29.2% | -0.09 | 0.58 | 0.25 | 0.91 | — |
| — | 15.10 | 16.40 | 15.75 | +0.90 | 29.0% | 146 | 29.0% | -0.10 | 0.72 | 0.35 | 1.09 | — |
| — | 14.10 | 15.75 | 14.93 | +0.88 | 28.8% | 147 | 28.8% | -0.12 | 0.86 | 0.48 | 1.24 | — |
| — | 13.20 | 14.80 | 14.00 | +0.87 | 28.6% | 148 | 28.6% | -0.13 | 0.93 | 0.73 | 1.13 | — |
| — | 12.60 | 13.90 | 13.25 | +0.86 | 28.5% | 149 | 28.5% | -0.15 | 1.16 | 0.99 | 1.32 | — |
| — | 11.55 | 13.20 | 12.38 | +0.84 | 28.3% | 150 | 28.3% | -0.16 | 1.25 | 1.14 | 1.37 | — |
| — | 9.55 | 11.20 | 10.38 | +0.79 | 28.0% | 152.5 | 28.0% | -0.21 | 1.92 | 1.65 | 2.18 | — |
| — | 8.00 | 9.10 | 8.55 | +0.73 | 27.7% | 155 | 27.7% | -0.27 | 2.37 | 1.94 | 2.80 | — |
| — | 6.65 | 7.20 | 6.92 | +0.67 | 27.5% | 157.5 | 27.5% | -0.34 | 3.35 | 3.15 | 3.55 | — |
| — | 5.20 | 5.85 | 5.53 | +0.60 | 27.4% | 160 | 27.4% | -0.41 | 4.40 | 4.15 | 4.65 | — |
| — | 3.95 | 4.60 | 4.28 | +0.52 | 27.3% | 162.5 | 27.3% | -0.48 | 5.55 | 4.75 | 6.35 | — |
| — | 3.10 | 3.70 | 3.40 | +0.44 | 27.4% | 165 | 27.4% | -0.56 | 7.15 | 6.85 | 7.45 | — |
| — | 2.10 | 2.55 | 2.33 | +0.37 | 27.5% | 167.5 | 27.5% | -0.64 | 9.03 | 8.40 | 9.65 | — |
| — | 1.61 | 1.91 | 1.76 | +0.30 | 27.7% | 170 | 27.7% | -0.71 | 10.78 | 9.80 | 11.75 | — |
| — | 1.05 | 1.55 | 1.30 | +0.24 | 28.0% | 172.5 | 28.0% | -0.77 | 12.50 | 10.85 | 14.15 | — |
| — | 0.83 | 1.07 | 0.95 | +0.19 | 28.4% | 175 | 28.4% | -0.82 | 15.15 | 14.30 | 16.00 | — |
| — | 0.15 | 1.14 | 0.65 | +0.15 | 28.9% | 177.5 | 28.9% | -0.87 | 17.15 | 16.15 | 18.15 | — |
| — | 0.30 | 0.54 | 0.42 | +0.12 | 29.4% | 180 | 29.4% | -0.90 | 19.50 | 18.60 | 20.40 | — |
| — | 0.25 | 0.48 | 0.36 | +0.09 | 30.1% | 182.5 | 30.1% | -0.93 | 22.10 | 20.95 | 23.25 | — |
| — | 0.05 | 0.91 | 0.48 | +0.07 | 30.9% | 185 | 30.9% | -0.95 | 24.12 | 22.65 | 25.60 | — |
| — | — | 1.57 | — | +0.06 | 31.7% | 187.5 | 31.7% | -0.97 | 27.23 | 25.35 | 29.10 | — |
| — | — | 0.49 | — | +0.05 | 32.6% | 190 | 32.6% | -0.98 | 29.57 | 28.05 | 31.10 | — |
| — | — | 1.16 | — | +0.04 | 33.5% | 192.5 | 33.5% | -0.99 | 31.98 | 29.90 | 34.05 | — |
| — | — | 0.92 | — | +0.03 | 34.6% | 195 | 34.6% | -1.00 | 34.58 | 33.05 | 36.10 | — |
| — | — | 0.96 | — | +0.03 | 35.6% | 197.5 | 35.6% | -1.00 | 37.23 | 35.55 | 38.90 | — |
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.