Spot 162.47
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.80 | 33.95 | 32.38 | — | — | 130 | — | — | — | — | 0.01 | — |
| — | 26.10 | 29.50 | 27.80 | — | — | 135 | — | — | — | — | 0.69 | — |
| — | 23.00 | 26.60 | 24.80 | — | — | 138 | — | — | — | — | 2.13 | — |
| — | 21.80 | 25.65 | 23.73 | — | — | 139 | — | — | — | — | 2.14 | — |
| — | 20.80 | 24.60 | 22.70 | — | — | 140 | — | — | 0.10 | 0.01 | 0.18 | — |
| — | 19.90 | 23.65 | 21.77 | — | — | 141 | — | — | — | — | 0.70 | — |
| — | 18.65 | 22.00 | 20.32 | — | — | 142 | — | — | — | — | 0.15 | — |
| — | 17.65 | 21.55 | 19.60 | — | — | 143 | — | — | 0.21 | 0.04 | 0.38 | — |
| — | 17.35 | 20.65 | 19.00 | — | — | 144 | — | — | — | — | 2.17 | — |
| — | 16.35 | 18.90 | 17.62 | — | — | 145 | — | — | — | — | 0.15 | — |
| — | 15.40 | 18.05 | 16.73 | — | — | 146 | — | — | — | — | 1.75 | — |
| — | 14.30 | 17.65 | 15.97 | — | — | 147 | — | — | — | — | 0.23 | — |
| — | 13.45 | 16.15 | 14.80 | — | — | 148 | — | — | — | — | 0.78 | — |
| — | 12.45 | 15.10 | 13.78 | — | — | 149 | — | — | 0.19 | 0.15 | 0.23 | — |
| — | 11.55 | 14.15 | 12.85 | — | — | 150 | — | — | 0.29 | 0.13 | 0.45 | — |
| — | 9.20 | 11.80 | 10.50 | — | — | 152.5 | — | — | 0.47 | 0.27 | 0.67 | — |
| — | 8.00 | 8.85 | 8.43 | — | — | 155 | — | — | 0.65 | 0.24 | 1.06 | — |
| — | 5.60 | 6.85 | 6.22 | — | — | 157.5 | — | — | 1.05 | 0.98 | 1.13 | — |
| — | 3.65 | 4.90 | 4.28 | — | — | 160 | — | — | 1.77 | 1.55 | 2.00 | — |
| — | 2.73 | 3.70 | 3.21 | — | — | 162.5 | — | — | 2.68 | 1.96 | 3.40 | — |
| — | 1.90 | 2.18 | 2.04 | — | — | 165 | — | — | 4.38 | 3.90 | 4.85 | — |
| — | 0.80 | 1.34 | 1.07 | — | — | 167.5 | — | — | 6.00 | 4.70 | 7.30 | — |
| — | 0.54 | 0.75 | 0.65 | — | — | 170 | — | — | 8.05 | 6.75 | 9.35 | — |
| — | 0.23 | 0.45 | 0.34 | — | — | 172.5 | — | — | 10.32 | 9.10 | 11.55 | — |
| — | 0.07 | 0.27 | 0.17 | — | — | 175 | — | — | 12.60 | 11.30 | 13.90 | 2 |
| — | — | 0.16 | — | — | — | 177.5 | — | — | 15.12 | 13.15 | 17.10 | — |
| — | — | 0.20 | — | — | — | 180 | — | — | 17.45 | 15.70 | 19.20 | — |
| — | — | 1.05 | — | — | — | 182.5 | — | — | 20.15 | 18.25 | 22.05 | — |
| — | — | 0.97 | — | — | — | 185 | — | — | 22.50 | 20.55 | 24.45 | — |
| — | — | 0.75 | — | — | — | 187.5 | — | — | 25.25 | 23.85 | 26.65 | — |
| — | — | 0.85 | — | — | — | 190 | — | — | 27.60 | 25.85 | 29.35 | — |
| — | — | 0.97 | — | — | — | 192.5 | — | — | 30.12 | 28.20 | 32.05 | — |
| — | — | 0.98 | — | — | — | 195 | — | — | 32.23 | 30.65 | 33.80 | — |
| — | — | 1.36 | — | — | — | 197.5 | — | — | 34.73 | 33.15 | 36.30 | — |
| — | — | 0.65 | — | — | — | 200 | — | — | 37.60 | 35.65 | 39.55 | — |
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.