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 | |
| — | 50.20 | 52.45 | 51.33 | +0.99 | 37.8% | 110 | 37.8% | -0.01 | 0.28 | 0.11 | 0.45 | — |
| — | 45.30 | 47.65 | 46.48 | +0.99 | 36.3% | 115 | 36.3% | -0.02 | 0.26 | 0.15 | 0.36 | — |
| — | 40.65 | 42.60 | 41.62 | +0.98 | 35.0% | 120 | 35.0% | -0.03 | 0.41 | 0.29 | 0.54 | — |
| — | 35.85 | 37.80 | 36.83 | +0.96 | 33.8% | 125 | 33.8% | -0.05 | 0.64 | 0.50 | 0.77 | — |
| — | 31.25 | 33.35 | 32.30 | +0.94 | 32.8% | 130 | 32.8% | -0.07 | 0.99 | 0.81 | 1.17 | — |
| — | 26.70 | 27.90 | 27.30 | +0.91 | 31.9% | 135 | 31.9% | -0.10 | 1.34 | 1.18 | 1.51 | — |
| — | 22.70 | 23.75 | 23.23 | +0.87 | 31.2% | 140 | 31.2% | -0.14 | 2.13 | 2.06 | 2.20 | — |
| — | 18.75 | 19.65 | 19.20 | +0.81 | 30.6% | 145 | 30.6% | -0.20 | 3.27 | 3.10 | 3.45 | — |
| — | 14.90 | 16.05 | 15.47 | +0.74 | 30.1% | 150 | 30.1% | -0.27 | 4.53 | 4.35 | 4.70 | — |
| — | 11.40 | 12.95 | 12.18 | +0.66 | 29.7% | 155 | 29.7% | -0.35 | 6.38 | 6.20 | 6.55 | — |
| — | 9.40 | 9.80 | 9.60 | +0.58 | 29.4% | 160 | 29.4% | -0.43 | 8.45 | 8.10 | 8.80 | — |
| 6,721 | 7.10 | 7.70 | 7.40 | +0.49 | 29.2% | 165 | 29.2% | -0.52 | 11.28 | 11.05 | 11.50 | 892 |
| — | 5.30 | 5.60 | 5.45 | +0.41 | 29.2% | 170 | 29.2% | -0.61 | 14.53 | 14.10 | 14.95 | 371 |
| 4,134 | 3.85 | 4.10 | 3.98 | +0.33 | 29.2% | 175 | 29.2% | -0.69 | 18.12 | 17.65 | 18.60 | 373 |
| 5,470 | 2.79 | 2.98 | 2.88 | +0.26 | 29.2% | 180 | 29.2% | -0.76 | 22.20 | 21.60 | 22.80 | 85 |
| 14,903 | 1.94 | 2.15 | 2.04 | +0.20 | 29.4% | 185 | 29.4% | -0.81 | 26.32 | 25.60 | 27.05 | 48 |
| 11,558 | 1.36 | 1.59 | 1.48 | +0.15 | 29.6% | 190 | 29.6% | -0.86 | 30.73 | 28.85 | 32.60 | 18 |
| 1,386 | 0.92 | 1.14 | 1.03 | +0.12 | 29.9% | 195 | 29.9% | -0.90 | 35.12 | 34.10 | 36.15 | 0 |
| 1,912 | 0.57 | 0.87 | 0.72 | +0.09 | 30.2% | 200 | 30.2% | -0.92 | 39.85 | 38.90 | 40.80 | 7 |
| 906 | 0.13 | 0.62 | 0.38 | +0.05 | 31.0% | 210 | 31.0% | -0.96 | 49.48 | 48.50 | 50.45 | 4 |
| 207 | 0.05 | 0.45 | 0.25 | +0.03 | 32.0% | 220 | 32.0% | -1.00 | 59.45 | 58.40 | 60.50 | 0 |
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.