Spot 163.37
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.30 | 29.20 | 27.75 | +1.00 | 35.6% | 135 | 35.6% | -0.00 | — | — | 1.35 | — |
| — | 22.85 | 25.45 | 24.15 | +1.00 | 34.1% | 139 | 34.1% | -0.00 | — | — | 1.95 | — |
| — | 21.85 | 24.35 | 23.10 | +1.00 | 33.7% | 140 | 33.7% | -0.00 | — | — | 0.05 | — |
| — | 20.75 | 23.90 | 22.32 | +1.00 | 33.4% | 141 | 33.4% | -0.00 | — | — | 0.71 | — |
| — | 19.30 | 22.45 | 20.88 | +1.00 | 33.1% | 142 | 33.1% | -0.00 | — | — | 0.11 | — |
| — | 18.30 | 21.85 | 20.07 | +1.00 | 32.8% | 143 | 32.8% | -0.00 | — | — | 0.09 | — |
| — | 17.90 | 20.50 | 19.20 | +1.00 | 32.6% | 144 | 32.6% | -0.00 | — | — | 0.49 | — |
| — | 16.90 | 19.50 | 18.20 | +1.00 | 32.3% | 145 | 32.3% | -0.00 | — | — | 0.17 | — |
| — | 15.60 | 17.95 | 16.77 | +1.00 | 32.1% | 146 | 32.1% | -0.01 | — | — | 0.07 | — |
| — | 14.80 | 17.80 | 16.30 | +0.99 | 31.8% | 147 | 31.8% | -0.01 | — | — | 0.10 | — |
| — | 13.90 | 16.55 | 15.22 | +0.99 | 31.6% | 148 | 31.6% | -0.01 | — | — | 0.22 | — |
| — | 12.40 | 15.60 | 14.00 | +0.99 | 31.4% | 149 | 31.4% | -0.02 | — | — | 0.35 | — |
| — | 12.00 | 13.85 | 12.93 | +0.98 | 31.2% | 150 | 31.2% | -0.02 | — | — | 0.24 | — |
| — | 9.70 | 11.55 | 10.62 | +0.95 | 30.7% | 152.5 | 30.7% | -0.05 | 0.20 | 0.14 | 0.27 | — |
| — | 7.90 | 9.00 | 8.45 | +0.90 | 30.1% | 155 | 30.1% | -0.10 | 0.36 | 0.28 | 0.45 | — |
| — | 5.90 | 6.90 | 6.40 | +0.83 | 29.5% | 157.5 | 29.5% | -0.17 | 0.69 | 0.60 | 0.77 | — |
| — | 4.20 | 4.75 | 4.47 | +0.71 | 28.8% | 160 | 28.8% | -0.29 | 1.25 | 1.13 | 1.36 | — |
| — | 2.90 | 3.15 | 3.02 | +0.57 | 28.2% | 162.5 | 28.2% | -0.44 | 2.15 | 1.98 | 2.31 | — |
| — | 1.54 | 1.85 | 1.70 | +0.41 | 27.8% | 165 | 27.8% | -0.59 | 3.75 | 3.20 | 4.30 | — |
| — | 0.93 | 1.02 | 0.97 | +0.26 | 27.7% | 167.5 | 27.7% | -0.74 | 5.33 | 4.85 | 5.80 | — |
| — | 0.45 | 0.53 | 0.49 | +0.16 | 28.0% | 170 | 28.0% | -0.85 | 7.35 | 6.05 | 8.65 | — |
| — | 0.23 | 0.30 | 0.27 | +0.08 | 28.6% | 172.5 | 28.6% | -0.93 | 9.88 | 8.70 | 11.05 | — |
| — | 0.11 | 0.23 | 0.17 | +0.05 | 29.3% | 175 | 29.3% | -0.97 | 12.65 | 11.45 | 13.85 | — |
| — | 0.04 | 0.08 | 0.06 | +0.02 | 30.1% | 177.5 | 30.1% | -0.99 | 15.12 | 13.90 | 16.35 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 30.9% | 180 | 30.9% | -1.00 | 17.62 | 16.45 | 18.80 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 31.6% | 182.5 | 31.6% | -1.00 | 19.73 | 18.15 | 21.30 | — |
| — | — | 0.05 | — | +0.00 | 32.3% | 185 | 32.3% | -1.00 | 22.20 | 20.60 | 23.80 | — |
| — | — | 0.25 | — | +0.00 | 32.9% | 187.5 | 32.9% | -1.00 | 25.10 | 23.90 | 26.30 | — |
| — | — | 0.05 | — | +0.00 | 33.6% | 190 | 33.6% | -1.00 | 27.48 | 26.15 | 28.80 | — |
| — | — | 0.06 | — | +0.00 | 34.3% | 192.5 | 34.3% | -1.00 | 29.98 | 28.65 | 31.30 | — |
| — | — | 0.01 | — | +0.00 | 35.0% | 195 | 35.0% | -1.00 | 32.35 | 30.90 | 33.80 | — |
| — | — | 0.12 | — | +0.00 | 35.6% | 197.5 | 35.6% | -1.00 | 35.08 | 33.85 | 36.30 | — |
| — | — | 0.06 | — | +0.00 | 36.3% | 200 | 36.3% | -1.00 | 37.10 | 35.40 | 38.80 | — |
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.