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 | |
| — | 29.85 | 31.95 | 30.90 | +1.00 | 38.2% | 130 | 38.2% | -0.00 | — | — | 0.06 | — |
| — | 25.05 | 26.80 | 25.93 | +1.00 | 35.0% | 135 | 35.0% | -0.00 | — | — | 0.30 | — |
| — | 20.05 | 22.00 | 21.02 | +0.99 | 32.4% | 140 | 32.4% | -0.01 | 0.07 | 0.03 | 0.12 | — |
| — | 18.00 | 20.00 | 19.00 | +0.98 | 31.5% | 142 | 31.5% | -0.02 | — | — | 0.40 | — |
| — | 17.05 | 19.05 | 18.05 | +0.98 | 31.1% | 143 | 31.1% | -0.02 | 0.14 | 0.05 | 0.23 | — |
| — | 16.15 | 18.25 | 17.20 | +0.97 | 30.7% | 144 | 30.7% | -0.03 | 0.13 | 0.07 | 0.19 | — |
| — | 15.30 | 16.60 | 15.95 | +0.97 | 30.3% | 145 | 30.3% | -0.03 | 0.11 | 0.01 | 0.21 | — |
| — | 14.25 | 15.90 | 15.07 | +0.96 | 29.9% | 146 | 29.9% | -0.04 | 0.21 | 0.15 | 0.27 | — |
| — | 13.25 | 15.20 | 14.22 | +0.95 | 29.6% | 147 | 29.6% | -0.05 | 0.23 | 0.14 | 0.33 | — |
| — | 12.15 | 14.10 | 13.12 | +0.94 | 29.3% | 148 | 29.3% | -0.06 | 0.31 | 0.24 | 0.38 | — |
| — | 11.55 | 13.15 | 12.35 | +0.93 | 29.0% | 149 | 29.0% | -0.07 | 0.34 | 0.22 | 0.46 | — |
| — | 10.55 | 12.40 | 11.47 | +0.91 | 28.8% | 150 | 28.8% | -0.09 | 0.51 | 0.41 | 0.60 | — |
| — | 8.35 | 10.15 | 9.25 | +0.86 | 28.2% | 152.5 | 28.2% | -0.14 | 0.80 | 0.71 | 0.89 | — |
| — | 6.55 | 7.60 | 7.08 | +0.80 | 27.8% | 155 | 27.8% | -0.20 | 1.27 | 1.14 | 1.41 | — |
| — | 4.75 | 5.65 | 5.20 | +0.71 | 27.5% | 157.5 | 27.5% | -0.29 | 2.02 | 1.75 | 2.30 | — |
| — | 3.60 | 4.25 | 3.92 | — | — | 160 | 27.4% | -0.39 | 2.97 | 2.74 | 3.20 | — |
| — | 2.55 | 2.74 | 2.65 | +0.51 | 27.4% | 162.5 | 27.4% | -0.50 | 4.22 | 3.80 | 4.65 | — |
| — | 1.69 | 1.85 | 1.77 | +0.40 | 27.6% | 165 | 27.6% | -0.61 | 6.12 | 5.65 | 6.60 | — |
| — | 1.04 | 1.23 | 1.14 | +0.30 | 27.9% | 167.5 | 27.9% | -0.71 | 7.78 | 7.05 | 8.50 | — |
| — | 0.66 | 0.87 | 0.77 | +0.22 | 28.3% | 170 | 28.3% | -0.79 | 9.90 | 9.45 | 10.35 | — |
| — | 0.38 | 0.49 | 0.43 | — | — | 172.5 | — | — | 12.38 | 11.75 | 13.00 | — |
| — | 0.22 | 0.35 | 0.28 | — | — | 175 | 29.6% | -0.91 | 14.50 | 13.55 | 15.45 | — |
| — | 0.05 | 0.22 | 0.14 | +0.07 | 30.4% | 177.5 | 30.4% | -0.94 | 17.00 | 16.00 | 18.00 | — |
| — | 0.10 | 0.37 | 0.23 | +0.05 | 31.4% | 180 | 31.4% | -0.97 | 19.40 | 18.45 | 20.35 | — |
| — | 0.01 | 0.21 | 0.11 | +0.03 | 32.4% | 182.5 | 32.4% | -0.98 | 22.00 | 20.15 | 23.85 | — |
| — | — | 0.83 | — | +0.02 | 33.6% | 185 | 33.6% | -1.00 | 24.35 | 23.40 | 25.30 | — |
| — | — | 0.94 | — | +0.02 | 34.8% | 187.5 | 34.8% | -1.00 | 26.90 | 25.90 | 27.90 | — |
| — | 0.01 | 0.30 | 0.15 | +0.01 | 36.2% | 190 | 36.2% | -1.00 | 29.35 | 28.40 | 30.30 | — |
| — | 0.02 | 0.28 | 0.15 | +0.01 | 37.6% | 192.5 | 37.6% | -1.00 | 32.00 | 30.15 | 33.85 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 39.1% | 195 | 39.1% | -1.00 | 34.62 | 33.85 | 35.40 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 40.7% | 197.5 | 40.7% | -1.00 | 36.90 | 35.90 | 37.90 | — |
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.