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 | |
| — | 13.95 | 16.50 | 15.22 | +0.97 | 32.6% | 147.5 | 32.6% | -0.03 | — | — | 0.48 | — |
| — | 13.50 | 16.00 | 14.75 | +0.97 | 32.4% | 148 | 32.4% | -0.03 | — | — | 0.78 | — |
| — | 13.00 | 15.45 | 14.22 | +0.97 | 32.1% | 148.5 | 32.1% | -0.03 | — | — | 0.44 | — |
| — | 13.15 | 14.85 | 14.00 | +0.96 | 31.9% | 149 | 31.9% | -0.04 | — | — | 0.36 | — |
| — | 12.70 | 14.35 | 13.53 | +0.96 | 31.7% | 149.5 | 31.7% | -0.04 | — | — | 0.53 | — |
| — | 12.25 | 14.05 | 13.15 | +0.95 | 31.5% | 150 | 31.5% | -0.04 | — | — | 0.28 | — |
| — | 11.30 | 12.95 | 12.12 | +0.94 | 31.0% | 151 | 31.0% | -0.06 | 0.18 | 0.01 | 0.36 | — |
| — | 10.35 | 12.00 | 11.18 | — | — | 152 | — | — | — | — | 0.36 | — |
| — | 9.90 | 11.65 | 10.78 | — | — | 152.5 | — | — | — | — | 0.65 | — |
| — | 9.45 | 11.05 | 10.25 | — | — | 153 | — | — | 0.29 | 0.03 | 0.55 | — |
| — | 8.55 | 10.15 | 9.35 | — | — | 154 | — | — | 0.37 | 0.15 | 0.59 | — |
| — | 7.60 | 9.10 | 8.35 | — | — | 155 | 29.5% | -0.13 | 0.60 | 0.42 | 0.78 | — |
| — | 6.80 | 8.40 | 7.60 | — | — | 156 | — | — | 0.66 | 0.50 | 0.81 | — |
| — | 5.95 | 7.60 | 6.78 | — | — | 157 | — | — | 0.82 | 0.01 | 1.63 | — |
| — | 5.50 | 7.15 | 6.33 | — | — | 157.5 | — | — | 1.06 | 0.79 | 1.34 | — |
| — | 5.20 | 6.75 | 5.97 | — | — | 158 | — | — | 1.18 | 1.02 | 1.34 | — |
| — | 5.40 | 6.20 | 5.80 | +0.73 | 28.6% | 159 | 28.6% | -0.27 | 1.38 | 1.26 | 1.50 | — |
| — | 4.70 | 5.35 | 5.03 | +0.69 | 28.4% | 160 | 28.4% | -0.31 | 1.73 | 1.54 | 1.92 | — |
| — | 3.00 | 5.90 | 4.45 | +0.64 | 28.2% | 161 | 28.2% | -0.36 | 2.04 | 1.82 | 2.27 | — |
| — | 2.35 | 5.00 | 3.67 | +0.59 | 28.1% | 162 | 28.1% | -0.41 | 2.44 | 2.19 | 2.68 | — |
| — | 2.72 | 3.95 | 3.33 | +0.57 | 28.0% | 162.5 | 28.0% | -0.44 | 2.78 | 2.41 | 3.15 | — |
| — | 2.82 | 3.45 | 3.13 | +0.54 | 28.0% | 163 | 28.0% | -0.46 | 2.87 | 2.59 | 3.15 | — |
| — | 2.03 | 2.96 | 2.50 | +0.49 | 27.9% | 164 | 27.9% | -0.52 | 3.30 | 2.95 | 3.65 | — |
| — | 1.50 | 2.69 | 2.10 | +0.43 | 27.8% | 165 | 27.8% | -0.57 | 3.95 | 3.65 | 4.25 | — |
| — | 1.52 | 2.04 | 1.78 | +0.38 | 27.7% | 166 | 27.7% | -0.62 | 4.53 | 4.25 | 4.80 | — |
| — | 1.23 | 1.65 | 1.44 | +0.33 | 27.7% | 167 | 27.7% | -0.67 | 5.17 | 4.90 | 5.45 | — |
| — | 1.05 | 1.59 | 1.32 | +0.31 | 27.7% | 167.5 | 27.7% | -0.69 | — | — | — | — |
| — | — | — | — | +0.29 | 27.7% | 168 | 27.7% | -0.72 | — | — | — | — |
| — | — | — | — | +0.25 | 27.7% | 169 | 27.7% | -0.76 | — | — | — | — |
| — | — | — | — | +0.21 | 27.8% | 170 | 27.8% | -0.80 | — | — | — | — |
| — | — | — | — | +0.17 | 27.9% | 171 | 27.9% | -0.83 | — | — | — | — |
| — | — | — | — | +0.14 | 28.0% | 172 | 28.0% | -0.86 | — | — | — | — |
| — | — | — | — | +0.13 | 28.1% | 172.5 | 28.1% | -0.88 | — | — | — | — |
| — | — | — | — | +0.12 | 28.2% | 173 | 28.2% | -0.89 | — | — | — | — |
| — | — | — | — | +0.10 | 28.3% | 174 | 28.3% | -0.91 | — | — | — | — |
| — | — | — | — | +0.08 | 28.5% | 175 | 28.5% | -0.93 | — | — | — | — |
| — | — | — | — | +0.06 | 28.8% | 176 | 28.8% | -0.95 | — | — | — | — |
| — | — | — | — | +0.05 | 29.0% | 177 | 29.0% | -0.96 | — | — | — | — |
| — | — | — | — | +0.04 | 29.3% | 178 | 29.3% | -0.97 | — | — | — | — |
| — | — | — | — | +0.03 | 29.6% | 179 | 29.6% | -0.98 | — | — | — | — |
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.