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 | |
| — | 29.90 | 32.05 | 30.98 | +1.00 | 38.3% | 130 | 38.3% | -0.00 | — | — | 2.13 | — |
| — | 24.95 | 26.20 | 25.57 | +1.00 | 35.8% | 135 | 35.8% | -0.00 | — | — | 0.49 | — |
| — | 19.90 | 22.00 | 20.95 | +1.00 | 33.7% | 140 | 33.7% | -0.00 | — | — | 0.25 | — |
| — | 17.75 | 20.00 | 18.88 | — | — | 142 | — | — | — | — | 0.28 | — |
| — | 16.65 | 18.85 | 17.75 | +1.00 | 32.6% | 143 | 32.6% | -0.00 | — | — | 0.37 | — |
| — | 15.90 | 17.95 | 16.93 | +0.99 | 32.2% | 144 | 32.2% | -0.01 | — | — | 0.82 | — |
| — | 15.05 | 16.25 | 15.65 | +0.99 | 31.9% | 145 | 31.9% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 13.75 | 15.90 | 14.82 | +0.99 | 31.5% | 146 | 31.5% | -0.01 | — | — | 0.30 | — |
| — | 13.20 | 14.15 | 13.68 | +0.98 | 31.2% | 147 | 31.2% | -0.02 | 0.09 | 0.01 | 0.16 | — |
| — | 12.05 | 13.45 | 12.75 | +0.98 | 30.9% | 148 | 30.9% | -0.02 | 0.07 | 0.03 | 0.10 | — |
| — | 11.35 | 12.55 | 11.95 | +0.97 | 30.5% | 149 | 30.5% | -0.03 | — | — | 0.25 | — |
| — | 10.45 | 11.55 | 11.00 | +0.96 | 30.1% | 150 | 30.1% | -0.04 | 0.14 | 0.11 | 0.17 | — |
| — | 8.05 | 9.30 | 8.68 | +0.91 | 29.2% | 152.5 | 29.2% | -0.09 | 0.29 | 0.24 | 0.34 | — |
| — | 5.90 | 6.65 | 6.28 | +0.85 | 28.1% | 155 | 28.1% | -0.15 | 0.59 | 0.55 | 0.63 | — |
| — | 3.95 | 4.80 | 4.38 | +0.75 | 27.2% | 157.5 | 27.2% | -0.25 | 1.13 | 1.08 | 1.18 | — |
| — | 2.59 | 2.90 | 2.75 | +0.63 | 26.5% | 160 | 26.5% | -0.37 | 2.08 | 2.00 | 2.16 | — |
| — | 1.49 | 1.62 | 1.55 | +0.49 | 26.4% | 162.5 | 26.4% | -0.51 | 3.42 | 3.20 | 3.65 | — |
| — | 0.77 | 0.85 | 0.81 | +0.35 | 26.7% | 165 | 26.7% | -0.65 | 5.20 | 4.85 | 5.55 | — |
| — | 0.39 | 0.43 | 0.41 | +0.23 | 27.3% | 167.5 | 27.3% | -0.78 | 7.25 | 6.65 | 7.85 | — |
| — | 0.19 | 0.25 | 0.22 | +0.14 | 28.3% | 170 | 28.3% | -0.87 | 9.55 | 9.05 | 10.05 | — |
| — | 0.10 | 0.12 | 0.11 | +0.08 | 29.4% | 172.5 | 29.4% | -0.93 | 12.05 | 11.55 | 12.55 | — |
| — | 0.05 | 0.09 | 0.07 | +0.05 | 30.4% | 175 | 30.4% | -0.96 | 14.45 | 13.95 | 14.95 | — |
| — | — | 0.13 | — | +0.03 | 31.3% | 177.5 | 31.3% | -0.98 | 16.70 | 15.60 | 17.80 | — |
| — | — | 0.06 | — | +0.02 | 32.2% | 180 | 32.2% | -0.99 | 19.60 | 18.95 | 20.25 | — |
| — | — | 0.18 | — | +0.01 | 32.9% | 182.5 | 32.9% | -1.00 | 21.85 | 20.90 | 22.80 | — |
| — | — | 0.03 | — | +0.01 | 33.7% | 185 | 33.7% | -1.00 | 24.32 | 23.40 | 25.25 | — |
| — | — | 0.11 | — | +0.01 | 34.4% | 187.5 | 34.4% | -1.00 | 27.00 | 25.90 | 28.10 | — |
| — | — | 0.07 | — | +0.00 | 35.2% | 190 | 35.2% | -1.00 | 29.50 | 28.40 | 30.60 | — |
| — | — | 1.15 | — | +0.00 | 36.0% | 192.5 | 36.0% | -1.00 | 31.95 | 30.90 | 33.00 | — |
| — | — | 0.07 | — | +0.00 | 36.8% | 195 | 36.8% | -1.00 | 34.55 | 33.55 | 35.55 | — |
| — | — | 1.36 | — | +0.00 | 37.7% | 197.5 | 37.7% | -1.00 | 37.05 | 35.90 | 38.20 | — |
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.