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 | |
| — | 30.70 | 34.10 | 32.40 | — | — | 130 | — | — | — | — | 0.13 | — |
| — | 26.25 | 29.75 | 28.00 | — | — | 135 | — | — | — | — | 0.12 | — |
| — | 23.15 | 26.85 | 25.00 | — | — | 138 | — | — | — | — | 0.69 | — |
| — | 22.00 | 25.05 | 23.52 | — | — | 139 | — | — | — | — | 0.71 | — |
| — | 21.75 | 24.65 | 23.20 | — | — | 140 | — | — | 0.15 | 0.09 | 0.22 | — |
| — | 20.35 | 23.20 | 21.77 | — | — | 141 | — | — | 0.18 | 0.01 | 0.36 | — |
| — | 18.85 | 22.25 | 20.55 | — | — | 142 | — | — | 0.17 | 0.07 | 0.27 | — |
| — | 18.60 | 21.90 | 20.25 | — | — | 143 | — | — | 0.35 | 0.04 | 0.67 | — |
| — | 17.90 | 20.30 | 19.10 | — | — | 144 | — | — | 0.28 | 0.20 | 0.36 | — |
| — | 17.00 | 19.65 | 18.32 | — | — | 145 | — | — | 0.39 | 0.21 | 0.57 | — |
| — | 15.60 | 18.40 | 17.00 | — | — | 146 | 37.3% | -0.10 | 0.40 | 0.17 | 0.62 | — |
| — | 14.80 | 18.05 | 16.43 | +0.89 | 37.0% | 147 | 37.0% | -0.11 | 0.58 | 0.10 | 1.07 | — |
| — | 13.75 | 16.20 | 14.97 | +0.87 | 36.7% | 148 | 36.7% | -0.13 | 0.47 | 0.08 | 0.85 | — |
| — | 13.00 | 14.40 | 13.70 | +0.83 | 36.1% | 150 | 36.1% | -0.17 | 0.69 | 0.55 | 0.82 | — |
| — | 9.90 | 12.45 | 11.18 | +0.77 | 35.4% | 152.5 | 35.4% | -0.23 | 1.00 | 0.73 | 1.28 | — |
| — | 8.55 | 9.75 | 9.15 | +0.70 | 34.9% | 155 | 34.9% | -0.30 | 1.48 | 1.19 | 1.76 | — |
| — | 6.90 | 7.55 | 7.22 | +0.62 | 34.4% | 157.5 | 34.4% | -0.38 | 2.23 | 0.82 | 3.65 | — |
| — | 4.55 | 5.90 | 5.22 | +0.54 | 34.0% | 160 | 34.0% | -0.46 | 3.17 | 2.68 | 3.65 | — |
| — | 4.15 | 4.55 | 4.35 | +0.45 | 33.6% | 162.5 | 33.6% | -0.55 | 4.17 | 3.75 | 4.60 | — |
| — | 3.00 | 3.35 | 3.17 | +0.36 | 33.4% | 165 | 33.4% | -0.64 | 5.40 | 5.00 | 5.80 | — |
| — | 2.10 | 2.32 | 2.21 | +0.28 | 33.2% | 167.5 | 33.2% | -0.72 | 7.38 | 6.45 | 8.30 | — |
| — | 1.31 | 1.64 | 1.48 | +0.22 | 33.1% | 170 | 33.1% | -0.79 | 8.95 | 8.25 | 9.65 | — |
| — | 0.93 | 1.18 | 1.05 | +0.16 | 33.1% | 172.5 | 33.1% | -0.85 | 10.45 | 9.60 | 11.30 | — |
| — | 0.54 | 1.04 | 0.79 | +0.11 | 33.1% | 175 | 33.1% | -0.90 | 13.05 | 11.80 | 14.30 | — |
| — | 0.12 | 0.54 | 0.33 | +0.08 | 33.1% | 177.5 | 33.1% | -0.93 | 15.25 | 13.90 | 16.60 | — |
| — | 0.10 | 0.60 | 0.35 | +0.05 | 33.3% | 180 | 33.3% | -0.96 | 18.00 | 16.30 | 19.70 | — |
| — | 0.03 | 0.28 | 0.15 | +0.04 | 33.4% | 182.5 | 33.4% | -0.98 | 20.05 | 18.35 | 21.75 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 33.6% | 185 | 33.6% | -1.00 | 22.43 | 20.70 | 24.15 | — |
| — | — | 0.50 | — | +0.01 | 33.9% | 187.5 | 33.9% | -1.00 | 25.12 | 23.25 | 27.00 | — |
| — | — | 0.18 | — | +0.01 | 34.2% | 190 | 34.2% | -1.00 | 27.40 | 25.70 | 29.10 | — |
| — | — | 0.09 | — | +0.00 | 34.8% | 195 | 34.8% | -1.00 | 32.60 | 30.65 | 34.55 | — |
| — | — | 0.02 | — | +0.00 | 35.4% | 200 | 35.4% | -1.00 | 37.45 | 35.75 | 39.15 | — |
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.