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 | |
| — | 31.55 | 34.15 | 32.85 | +0.99 | 52.9% | 130 | 52.9% | -0.01 | — | — | 0.11 | — |
| — | 29.80 | 33.05 | 31.43 | +0.99 | 53.1% | 131 | 53.1% | -0.01 | — | — | 0.96 | — |
| — | 29.55 | 32.40 | 30.98 | +0.99 | 53.2% | 132 | 53.2% | -0.01 | — | — | 0.27 | — |
| — | 28.55 | 31.10 | 29.82 | +0.98 | 53.3% | 133 | 53.3% | -0.02 | — | — | 0.76 | — |
| — | 27.60 | 30.15 | 28.88 | +0.98 | 53.3% | 134 | 53.3% | -0.02 | — | — | 0.75 | — |
| — | 27.00 | 28.50 | 27.75 | +0.97 | 53.3% | 135 | 53.3% | -0.03 | 0.10 | 0.08 | 0.13 | — |
| — | 25.60 | 28.15 | 26.88 | +0.97 | 53.3% | 136 | 53.3% | -0.03 | 0.12 | 0.07 | 0.16 | — |
| — | 24.70 | 27.10 | 25.90 | +0.96 | 53.2% | 137 | 53.2% | -0.04 | 0.12 | 0.05 | 0.18 | — |
| — | 23.60 | 26.65 | 25.12 | +0.96 | 53.1% | 138 | — | — | 0.14 | 0.07 | 0.21 | — |
| — | 22.70 | 25.25 | 23.98 | — | — | 139 | — | — | 0.19 | 0.10 | 0.28 | — |
| — | 22.00 | 24.20 | 23.10 | — | — | 140 | — | — | 0.24 | 0.14 | 0.35 | — |
| — | 20.75 | 23.40 | 22.07 | — | — | 141 | 52.5% | -0.07 | 0.26 | 0.16 | 0.35 | — |
| — | 20.10 | 22.70 | 21.40 | — | — | 142 | — | — | 0.32 | 0.19 | 0.44 | — |
| — | 19.15 | 21.40 | 20.27 | — | — | 143 | — | — | 0.33 | 0.22 | 0.43 | — |
| — | 18.20 | 20.45 | 19.32 | — | — | 144 | — | — | 0.42 | 0.35 | 0.49 | — |
| — | 17.30 | 19.65 | 18.48 | — | — | 145 | 51.6% | -0.13 | 0.46 | 0.36 | 0.56 | — |
| — | 16.35 | 18.45 | 17.40 | +0.85 | 51.3% | 146 | — | — | 0.55 | 0.46 | 0.64 | — |
| — | 15.75 | 16.75 | 16.25 | — | — | 147 | — | — | 0.69 | 0.59 | 0.78 | — |
| — | 14.55 | 16.80 | 15.68 | — | — | 148 | — | — | 0.81 | 0.70 | 0.91 | — |
| — | 13.90 | 15.90 | 14.90 | +0.79 | 50.6% | 149 | — | — | 0.84 | 0.66 | 1.03 | — |
| — | 12.60 | 14.65 | 13.62 | — | — | 150 | — | — | 1.09 | 0.98 | 1.20 | — |
| — | 10.80 | 12.40 | 11.60 | — | — | 152.5 | 49.9% | -0.31 | 1.58 | 1.47 | 1.70 | — |
| — | 9.45 | 10.25 | 9.85 | — | — | 155 | — | — | 2.22 | 2.09 | 2.35 | — |
| — | 7.80 | 8.45 | 8.12 | — | — | 157.5 | 49.3% | -0.46 | 3.37 | 2.84 | 3.90 | — |
| 673 | 6.30 | 6.95 | 6.62 | +0.46 | 49.2% | 160 | 49.2% | -0.54 | 4.03 | 3.80 | 4.25 | 52 |
| 184 | 5.10 | 5.45 | 5.28 | +0.39 | 49.1% | 162.5 | 49.1% | -0.61 | 5.20 | 4.90 | 5.50 | 48 |
| — | 3.95 | 4.40 | 4.17 | +0.32 | 49.1% | 165 | 49.1% | -0.68 | 6.58 | 6.25 | 6.90 | — |
| — | 3.05 | 3.40 | 3.23 | +0.27 | 49.2% | 167.5 | 49.2% | -0.74 | 8.12 | 7.80 | 8.45 | — |
| — | 2.27 | 2.58 | 2.42 | +0.21 | 49.4% | 170 | 49.4% | -0.79 | 10.20 | 9.50 | 10.90 | — |
| — | 1.72 | 1.95 | 1.83 | +0.17 | 49.6% | 172.5 | 49.6% | -0.83 | 11.80 | 10.95 | 12.65 | — |
| — | 1.31 | 1.58 | 1.45 | +0.13 | 49.8% | 175 | 49.8% | -0.87 | 13.78 | 12.65 | 14.90 | — |
| — | 0.90 | 1.09 | 0.99 | +0.11 | 50.2% | 177.5 | 50.2% | -0.90 | 15.93 | 14.70 | 17.15 | — |
| — | 0.75 | 0.86 | 0.81 | +0.08 | 50.5% | 180 | 50.5% | -0.92 | 17.98 | 16.55 | 19.40 | — |
| — | 0.45 | 0.68 | 0.56 | +0.07 | 51.0% | 182.5 | 51.0% | -0.94 | 20.38 | 19.10 | 21.65 | — |
| — | 0.39 | 0.53 | 0.46 | +0.05 | 51.4% | 185 | 51.4% | -0.95 | 22.65 | 21.30 | 24.00 | — |
| — | 0.01 | 0.75 | 0.38 | +0.04 | 51.9% | 187.5 | 51.9% | -0.96 | 24.88 | 23.85 | 25.90 | — |
| — | 0.21 | 0.40 | 0.30 | +0.03 | 52.4% | 190 | 52.4% | -0.97 | 27.80 | 26.05 | 29.55 | — |
| — | — | 0.62 | — | +0.03 | 52.9% | 192.5 | 52.9% | -0.98 | 29.95 | 28.60 | 31.30 | — |
| — | 0.01 | 0.29 | 0.15 | +0.02 | 53.4% | 195 | 53.4% | -0.99 | 32.48 | 31.20 | 33.75 | — |
| — | — | 0.77 | — | +0.02 | 53.9% | 197.5 | 53.9% | -0.99 | 35.00 | 33.75 | 36.25 | — |
| — | — | 0.76 | — | +0.01 | 54.4% | 200 | 54.4% | -0.99 | 37.40 | 36.10 | 38.70 | — |
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.