Spot 162.53
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.70 | 34.00 | 32.85 | +0.99 | 95.6% | 130 | 95.6% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 30.40 | 33.00 | 31.70 | +0.99 | 92.6% | 131 | 92.6% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 29.65 | 31.90 | 30.77 | +0.99 | 89.5% | 132 | 89.5% | -0.01 | — | — | 0.75 | — |
| — | 28.20 | 31.20 | 29.70 | +0.99 | 86.3% | 133 | 86.3% | -0.01 | — | — | 0.06 | — |
| — | 27.40 | 30.05 | 28.73 | +0.99 | 83.2% | 134 | — | — | — | — | 0.75 | — |
| — | 26.05 | 29.15 | 27.60 | — | — | 135 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 25.70 | 28.00 | 26.85 | — | — | 136 | — | — | — | — | 0.75 | — |
| — | 24.75 | 26.85 | 25.80 | — | — | 137 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 23.75 | 25.85 | 24.80 | — | — | 138 | — | — | — | — | 0.07 | — |
| — | 22.80 | 25.00 | 23.90 | — | — | 139 | — | — | — | — | 0.05 | — |
| — | 21.80 | 23.15 | 22.48 | — | — | 140 | — | — | 0.04 | 0.03 | 0.06 | — |
| — | 20.75 | 22.85 | 21.80 | — | — | 141 | — | — | — | — | 0.28 | — |
| — | 19.70 | 22.00 | 20.85 | — | — | 142 | — | — | — | — | 0.09 | — |
| — | 18.75 | 21.05 | 19.90 | — | — | 143 | 65.0% | -0.04 | — | — | 0.27 | — |
| — | 17.80 | 19.90 | 18.85 | +0.96 | 64.0% | 144 | 64.0% | -0.04 | — | — | 0.11 | — |
| — | 17.20 | 17.85 | 17.52 | +0.94 | 63.1% | 145 | 63.1% | -0.06 | 0.17 | 0.05 | 0.30 | — |
| — | 15.15 | 18.15 | 16.65 | +0.93 | 62.3% | 146 | 62.3% | -0.07 | 0.15 | 0.05 | 0.25 | — |
| — | 14.75 | 16.90 | 15.82 | +0.91 | 61.6% | 147 | 61.6% | -0.09 | — | — | 0.20 | — |
| — | 13.20 | 16.20 | 14.70 | +0.90 | 60.9% | 148 | 60.9% | -0.11 | 0.12 | 0.03 | 0.21 | — |
| — | 12.90 | 15.10 | 14.00 | +0.87 | 60.3% | 149 | 60.3% | -0.13 | 0.18 | 0.13 | 0.24 | — |
| — | 12.35 | 13.00 | 12.68 | +0.84 | 59.7% | 150 | 59.7% | -0.16 | 0.26 | 0.19 | 0.33 | — |
| — | 9.70 | 11.30 | 10.50 | +0.76 | 58.4% | 152.5 | 58.4% | -0.24 | 0.44 | 0.35 | 0.53 | — |
| — | 8.00 | 8.55 | 8.28 | +0.66 | 57.2% | 155 | 57.2% | -0.34 | 0.79 | 0.73 | 0.85 | — |
| — | 6.10 | 6.55 | 6.33 | +0.54 | 56.3% | 157.5 | 56.3% | -0.46 | 1.36 | 1.22 | 1.50 | — |
| — | 4.50 | 4.80 | 4.65 | +0.43 | 55.7% | 160 | 55.7% | -0.57 | 2.19 | 2.08 | 2.29 | — |
| — | 3.10 | 3.50 | 3.30 | +0.32 | 55.2% | 162.5 | 55.2% | -0.68 | 3.33 | 3.20 | 3.45 | — |
| — | 2.15 | 2.22 | 2.19 | +0.23 | 55.1% | 165 | 55.1% | -0.77 | 4.75 | 4.60 | 4.90 | — |
| — | 1.31 | 1.47 | 1.39 | +0.16 | 55.5% | 167.5 | 55.5% | -0.84 | 6.42 | 6.15 | 6.70 | — |
| — | 0.79 | 0.86 | 0.82 | +0.11 | 56.4% | 170 | 56.4% | -0.89 | 8.43 | 8.10 | 8.75 | — |
| — | 0.47 | 0.60 | 0.54 | +0.07 | 57.7% | 172.5 | 57.7% | -0.93 | 10.55 | 9.90 | 11.20 | — |
| — | 0.27 | 0.38 | 0.33 | +0.04 | 59.6% | 175 | 59.6% | -0.96 | 12.75 | 11.45 | 14.05 | — |
| — | 0.15 | 0.31 | 0.23 | +0.03 | 61.8% | 177.5 | 61.8% | -0.98 | 15.05 | 13.80 | 16.30 | — |
| — | 0.11 | 0.16 | 0.14 | +0.02 | 63.9% | 180 | 63.9% | -0.99 | 17.52 | 16.25 | 18.80 | — |
| — | — | 0.13 | — | +0.01 | 65.7% | 182.5 | 65.7% | -1.00 | 19.98 | 18.70 | 21.25 | — |
| — | 0.06 | 0.10 | 0.08 | +0.00 | 66.8% | 185 | 66.8% | -1.00 | 22.40 | 21.05 | 23.75 | — |
| — | — | 0.12 | — | +0.00 | 67.2% | 187.5 | 67.2% | -1.00 | 24.93 | 23.65 | 26.20 | — |
| — | — | 0.12 | — | +0.00 | 67.0% | 190 | 67.0% | -1.00 | 27.48 | 26.30 | 28.65 | — |
| — | — | 0.75 | — | +0.00 | 66.4% | 192.5 | 66.4% | -1.00 | 30.15 | 28.50 | 31.80 | — |
| — | — | 0.08 | — | +0.00 | 65.7% | 195 | 65.7% | -1.00 | 32.55 | 31.30 | 33.80 | — |
| — | — | 0.03 | — | +0.00 | 64.6% | 200 | 64.6% | -1.00 | 37.52 | 36.15 | 38.90 | — |
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.