Spot 163.39
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 00:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.00 | 16.20 | 15.10 | +0.99 | 50.0% | 148 | 50.0% | -0.01 | 0.55 | 0.01 | 1.09 | — |
| — | 13.50 | 15.15 | 14.32 | +0.99 | 49.1% | 148.5 | 49.1% | -0.01 | 0.14 | 0.01 | 0.26 | — |
| — | 13.00 | 14.65 | 13.82 | +0.98 | 48.3% | 149 | 48.3% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 12.50 | 14.20 | 13.35 | +0.98 | 47.5% | 149.5 | 47.5% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 12.00 | 13.65 | 12.82 | +0.98 | 46.8% | 150 | 46.8% | -0.02 | — | — | 0.08 | — |
| — | 10.80 | 12.65 | 11.72 | +0.97 | 45.3% | 151 | 45.3% | -0.03 | — | — | 0.11 | — |
| — | 10.00 | 11.75 | 10.88 | +0.97 | 43.8% | 152 | 43.8% | -0.03 | — | — | 0.14 | — |
| — | 9.15 | 12.20 | 10.68 | +0.96 | 43.2% | 152.5 | 43.2% | -0.04 | 0.09 | 0.01 | 0.16 | — |
| — | 9.05 | 10.70 | 9.88 | +0.96 | 42.5% | 153 | 42.5% | -0.04 | — | — | 0.19 | — |
| — | 8.10 | 9.70 | 8.90 | +0.95 | 41.2% | 154 | 41.2% | -0.05 | — | — | 0.24 | — |
| — | 7.15 | 8.75 | 7.95 | +0.93 | 40.0% | 155 | 40.0% | -0.07 | 0.24 | 0.13 | 0.35 | — |
| — | 6.35 | 7.75 | 7.05 | +0.91 | 38.9% | 156 | 38.9% | -0.09 | 0.28 | 0.10 | 0.46 | — |
| — | 5.25 | 6.90 | 6.08 | +0.88 | 37.9% | 157 | 37.9% | -0.12 | — | — | 0.50 | — |
| — | 4.80 | 6.40 | 5.60 | +0.87 | 37.4% | 157.5 | 37.4% | -0.13 | — | — | 0.85 | — |
| — | 4.65 | 6.30 | 5.47 | +0.85 | 36.9% | 158 | 36.9% | -0.15 | 0.56 | 0.16 | 0.95 | — |
| — | 3.95 | 5.15 | 4.55 | +0.81 | 36.0% | 159 | 36.0% | -0.19 | 0.69 | 0.25 | 1.12 | — |
| — | 3.95 | 4.30 | 4.12 | +0.75 | 35.2% | 160 | 35.2% | -0.25 | 0.93 | 0.53 | 1.33 | — |
| — | 3.10 | 3.70 | 3.40 | +0.69 | 34.5% | 161 | 34.5% | -0.31 | 1.11 | 0.86 | 1.37 | — |
| — | 1.85 | 3.50 | 2.67 | +0.62 | 33.9% | 162 | 33.9% | -0.38 | 1.60 | 1.20 | 2.00 | — |
| — | 2.14 | 2.73 | 2.44 | +0.58 | 33.6% | 162.5 | 33.6% | -0.42 | 1.84 | 1.19 | 2.50 | — |
| — | 1.85 | 2.28 | 2.06 | +0.54 | 33.3% | 163 | 33.3% | -0.46 | 1.97 | 1.41 | 2.53 | — |
| — | 1.18 | 1.75 | 1.47 | +0.46 | 32.9% | 164 | 32.9% | -0.54 | 2.32 | 1.99 | 2.65 | — |
| — | 0.75 | 1.61 | 1.18 | +0.38 | 32.5% | 165 | 32.5% | -0.62 | 3.02 | 2.68 | 3.35 | — |
| — | 0.50 | 1.21 | 0.85 | +0.30 | 32.2% | 166 | 32.2% | -0.70 | 3.88 | 2.90 | 4.85 | — |
| — | 0.48 | 0.84 | 0.66 | +0.24 | 32.0% | 167 | 32.0% | -0.77 | 4.30 | 3.00 | 5.60 | — |
| — | 0.03 | 0.97 | 0.50 | +0.20 | 31.9% | 167.5 | 31.9% | -0.80 | 5.05 | 4.45 | 5.65 | — |
| — | 0.36 | 0.65 | 0.51 | +0.18 | 31.8% | 168 | 31.8% | -0.83 | 5.55 | 4.70 | 6.40 | — |
| — | — | 0.40 | — | +0.13 | 31.7% | 169 | 31.7% | -0.88 | 6.47 | 5.70 | 7.25 | — |
| — | 0.15 | 0.24 | 0.20 | +0.09 | 31.7% | 170 | 31.7% | -0.92 | 6.97 | 6.60 | 7.35 | — |
| — | — | 0.67 | — | +0.06 | 31.8% | 171 | 31.8% | -0.94 | 8.28 | 7.45 | 9.10 | — |
| — | — | 0.86 | — | +0.04 | 31.9% | 172 | 31.9% | -0.97 | 8.95 | 7.80 | 10.10 | — |
| — | — | 0.65 | — | +0.03 | 32.0% | 172.5 | 32.0% | -0.97 | 9.62 | 8.00 | 11.25 | — |
| — | 0.04 | 0.45 | 0.24 | +0.03 | 32.1% | 173 | 32.1% | -0.98 | 10.25 | 8.80 | 11.70 | — |
| — | — | 0.22 | — | +0.02 | 32.3% | 174 | 32.3% | -0.99 | 11.00 | 9.95 | 12.05 | — |
| — | — | 0.21 | — | +0.01 | 32.6% | 175 | 32.6% | -1.00 | 12.10 | 10.50 | 13.70 | — |
| — | — | 0.19 | — | +0.01 | 33.0% | 176 | 33.0% | -1.00 | 12.97 | 11.25 | 14.70 | — |
| — | — | 0.68 | — | +0.00 | 33.4% | 177 | 33.4% | -1.00 | 13.43 | 11.80 | 15.05 | — |
| — | — | 0.19 | — | +0.00 | 33.6% | 177.5 | 33.6% | -1.00 | 13.93 | 12.30 | 15.55 | — |
| — | — | 0.18 | — | +0.00 | 33.8% | 178 | 33.8% | -1.00 | 14.65 | 13.25 | 16.05 | — |
| — | — | 0.18 | — | +0.00 | 34.3% | 179 | 34.3% | -1.00 | 15.75 | 14.45 | 17.05 | — |
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.