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 | |
| — | 31.35 | 34.90 | 33.12 | +0.97 | 42.9% | 130 | 42.9% | -0.03 | 0.18 | 0.05 | 0.32 | — |
| — | 26.75 | 30.05 | 28.40 | +0.94 | 41.1% | 135 | 41.1% | -0.06 | 0.25 | 0.06 | 0.44 | — |
| — | 23.90 | 26.65 | 25.27 | +0.92 | 40.0% | 138 | 40.0% | -0.08 | 0.41 | 0.10 | 0.72 | — |
| — | 22.55 | 26.40 | 24.48 | +0.91 | 39.7% | 139 | 39.7% | -0.09 | 0.49 | 0.14 | 0.85 | — |
| — | 22.00 | 24.75 | 23.38 | +0.90 | 39.3% | 140 | 39.3% | -0.10 | 0.58 | 0.40 | 0.76 | — |
| — | 21.10 | 23.85 | 22.48 | +0.89 | 39.0% | 141 | 39.0% | -0.11 | — | — | 1.07 | — |
| — | 19.60 | 23.20 | 21.40 | +0.88 | 38.6% | 142 | 38.6% | -0.12 | 0.79 | 0.23 | 1.34 | — |
| — | 18.70 | 22.65 | 20.68 | +0.87 | 38.3% | 143 | 38.3% | -0.13 | 0.79 | 0.35 | 1.23 | — |
| — | 18.35 | 21.25 | 19.80 | +0.86 | 37.9% | 144 | 37.9% | -0.14 | 0.94 | 0.26 | 1.62 | — |
| — | 16.90 | 20.90 | 18.90 | +0.85 | 37.6% | 145 | 37.6% | -0.16 | 0.95 | 0.69 | 1.22 | — |
| — | 16.60 | 19.50 | 18.05 | +0.83 | 37.3% | 146 | 37.3% | -0.17 | 1.08 | 0.77 | 1.39 | — |
| — | 15.15 | 18.60 | 16.88 | +0.82 | 37.0% | 147 | 37.0% | -0.18 | 1.32 | 0.88 | 1.76 | — |
| — | 14.40 | 18.25 | 16.32 | +0.80 | 36.7% | 148 | 36.7% | -0.20 | 1.32 | 1.01 | 1.64 | — |
| — | 13.45 | 16.95 | 15.20 | +0.78 | 36.4% | 149 | 36.4% | -0.22 | 1.59 | 1.35 | 1.84 | — |
| — | 13.30 | 16.10 | 14.70 | +0.77 | 36.1% | 150 | 36.1% | -0.24 | 1.72 | 1.50 | 1.94 | — |
| — | 11.70 | 14.15 | 12.93 | +0.72 | 35.5% | 152.5 | 35.5% | -0.29 | 2.23 | 1.89 | 2.57 | — |
| — | 10.50 | 11.95 | 11.22 | +0.66 | 34.9% | 155 | 34.9% | -0.34 | 2.95 | 2.45 | 3.45 | — |
| — | 8.70 | 10.10 | 9.40 | +0.60 | 34.4% | 157.5 | 34.4% | -0.40 | 3.90 | 3.35 | 4.45 | — |
| — | 6.45 | 8.90 | 7.67 | +0.54 | 34.0% | 160 | 34.0% | -0.46 | 4.62 | 4.20 | 5.05 | — |
| — | 4.95 | 7.70 | 6.33 | +0.48 | 33.6% | 162.5 | 33.6% | -0.53 | 5.92 | 5.45 | 6.40 | — |
| — | 3.95 | 6.40 | 5.17 | +0.42 | 33.4% | 165 | 33.4% | -0.59 | 7.17 | 5.70 | 8.65 | — |
| — | 3.00 | 5.40 | 4.20 | +0.36 | 33.3% | 167.5 | 33.3% | -0.65 | 8.55 | 7.20 | 9.90 | — |
| — | 2.89 | 3.60 | 3.25 | +0.30 | 33.2% | 170 | 33.2% | -0.71 | 10.22 | 8.90 | 11.55 | — |
| — | 1.14 | 3.00 | 2.07 | +0.25 | 33.3% | 172.5 | 33.3% | -0.76 | 11.78 | 10.20 | 13.35 | — |
| — | 1.55 | 2.42 | 1.99 | +0.21 | 33.4% | 175 | 33.4% | -0.80 | 14.00 | 12.15 | 15.85 | — |
| — | 1.35 | 1.56 | 1.46 | +0.17 | 33.6% | 177.5 | 33.6% | -0.84 | 16.32 | 14.65 | 18.00 | — |
| — | 1.10 | 1.48 | 1.29 | +0.14 | 33.9% | 180 | 33.9% | -0.88 | 18.20 | 16.20 | 20.20 | — |
| — | 0.50 | 1.12 | 0.81 | +0.11 | 34.2% | 182.5 | 34.2% | -0.91 | 20.75 | 19.20 | 22.30 | — |
| — | 0.31 | 1.13 | 0.72 | +0.09 | 34.7% | 185 | 34.7% | -0.93 | 22.60 | 20.95 | 24.25 | — |
| — | — | 0.97 | — | +0.07 | 35.1% | 187.5 | 35.1% | -0.95 | 25.12 | 23.25 | 27.00 | — |
| — | 0.02 | 0.95 | 0.48 | +0.06 | 35.7% | 190 | 35.7% | -0.96 | 27.60 | 25.60 | 29.60 | — |
| — | — | 1.00 | — | +0.05 | 36.2% | 192.5 | 36.2% | -0.98 | 29.82 | 28.10 | 31.55 | — |
| — | 0.14 | 0.47 | 0.30 | +0.04 | 36.8% | 195 | 36.8% | -0.99 | 32.48 | 31.10 | 33.85 | — |
| — | — | 0.62 | — | +0.02 | 38.0% | 200 | 38.0% | -1.00 | 37.48 | 36.10 | 38.85 | — |
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.