Spot 162.39
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 60.70 | 64.50 | 62.60 | +1.00 | 71.4% | 100 | 71.4% | -0.00 | — | — | 2.15 | — |
| — | 55.80 | 59.90 | 57.85 | +1.00 | 70.5% | 105 | 70.5% | -0.00 | — | — | 2.15 | — |
| — | 50.80 | 54.90 | 52.85 | +1.00 | 66.5% | 110 | 66.5% | -0.00 | — | — | 2.15 | — |
| — | 45.90 | 50.00 | 47.95 | +1.00 | 61.2% | 115 | 61.2% | -0.00 | — | — | 2.15 | — |
| — | 40.80 | 44.80 | 42.80 | +1.00 | 55.5% | 120 | 55.5% | -0.00 | — | — | 2.15 | — |
| — | 35.70 | 39.70 | 37.70 | +1.00 | 50.0% | 125 | 50.0% | -0.00 | — | — | 2.15 | — |
| — | 30.70 | 34.80 | 32.75 | +1.00 | 45.2% | 130 | 45.2% | -0.00 | — | — | 2.15 | — |
| — | 25.90 | 29.50 | 27.70 | +1.00 | 41.3% | 135 | 41.3% | -0.00 | — | — | 0.05 | — |
| — | 20.80 | 24.60 | 22.70 | +0.99 | 38.1% | 140 | 38.1% | -0.01 | — | — | 0.10 | — |
| — | 16.20 | 19.60 | 17.90 | +0.98 | 35.9% | 145 | 35.9% | -0.03 | — | — | 0.20 | — |
| — | 11.70 | 14.00 | 12.85 | +0.93 | 34.4% | 150 | 34.4% | -0.08 | 0.35 | 0.25 | 0.45 | — |
| — | 9.30 | 11.60 | 10.45 | +0.88 | 33.9% | 152.5 | 33.9% | -0.12 | 0.55 | 0.45 | 0.65 | — |
| — | 7.30 | 9.70 | 8.50 | +0.81 | 33.6% | 155 | 33.6% | -0.19 | 0.90 | 0.75 | 1.05 | — |
| — | 5.50 | 7.50 | 6.50 | +0.73 | 33.4% | 157.5 | 33.4% | -0.27 | 1.48 | 1.25 | 1.70 | — |
| — | 3.50 | 5.50 | 4.50 | — | — | 160 | 33.4% | -0.38 | 2.27 | 2.00 | 2.55 | — |
| — | 3.20 | 3.80 | 3.50 | +0.51 | 33.5% | 162.5 | — | — | 3.40 | 3.10 | 3.70 | — |
| — | 2.15 | 2.70 | 2.42 | +0.40 | 33.7% | 165 | — | — | 4.80 | 4.40 | 5.20 | — |
| — | 1.50 | 1.85 | 1.68 | +0.31 | 34.1% | 167.5 | 34.1% | -0.70 | 6.15 | 4.70 | 7.60 | — |
| — | 1.05 | 1.25 | 1.15 | +0.22 | 34.5% | 170 | 34.5% | -0.78 | 8.40 | 7.30 | 9.50 | — |
| — | 0.50 | 0.85 | 0.68 | +0.16 | 35.1% | 172.5 | 35.1% | -0.85 | 10.80 | 9.10 | 12.50 | — |
| — | 0.30 | 0.70 | 0.50 | +0.11 | 35.6% | 175 | 35.6% | -0.90 | 12.95 | 11.80 | 14.10 | — |
| — | 0.15 | 0.55 | 0.35 | +0.08 | 36.2% | 177.5 | 36.2% | -0.93 | 15.25 | 13.40 | 17.10 | — |
| — | 0.05 | 0.45 | 0.25 | +0.05 | 36.9% | 180 | 36.9% | -0.96 | 17.50 | 15.80 | 19.20 | — |
| — | 0.05 | 0.35 | 0.20 | +0.03 | 37.6% | 182.5 | 37.6% | -0.98 | 19.95 | 18.20 | 21.70 | — |
| — | — | 0.40 | — | +0.02 | 38.3% | 185 | 38.3% | -0.99 | 22.70 | 20.70 | 24.70 | — |
| — | 0.05 | 0.20 | 0.12 | +0.01 | 39.0% | 187.5 | 39.0% | -1.00 | 25.20 | 23.20 | 27.20 | — |
| — | — | 2.15 | — | +0.01 | 39.8% | 190 | 39.8% | -1.00 | 27.70 | 25.70 | 29.70 | — |
| — | — | 1.10 | — | +0.01 | 40.5% | 192.5 | 40.5% | -1.00 | 30.20 | 28.20 | 32.20 | — |
| — | — | 1.40 | — | +0.00 | 41.2% | 195 | 41.2% | -1.00 | 32.60 | 30.70 | 34.50 | — |
| — | — | 2.15 | — | +0.00 | 42.0% | 197.5 | 42.0% | -1.00 | 35.25 | 33.30 | 37.20 | — |
| — | — | 0.30 | — | +0.00 | 42.7% | 200 | 42.7% | -1.00 | 37.80 | 35.70 | 39.90 | — |
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.