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 | |
| — | 27.00 | 29.60 | 28.30 | +1.00 | 34.8% | 135 | 34.8% | -0.00 | — | — | 1.97 | — |
| — | 21.75 | 24.05 | 22.90 | +0.99 | 32.8% | 140 | 32.8% | -0.01 | 0.09 | 0.03 | 0.14 | — |
| — | 19.45 | 22.15 | 20.80 | +0.99 | 32.1% | 142 | 32.1% | -0.01 | — | — | 0.95 | — |
| — | 19.05 | 21.40 | 20.23 | +0.99 | 31.8% | 143 | 31.8% | -0.01 | — | — | 0.35 | — |
| — | 18.05 | 20.70 | 19.38 | +0.98 | 31.5% | 144 | 31.5% | -0.02 | — | — | 0.95 | — |
| — | 16.80 | 19.75 | 18.27 | +0.98 | 31.2% | 145 | 31.2% | -0.02 | 0.17 | 0.08 | 0.26 | — |
| — | 16.10 | 19.25 | 17.68 | +0.97 | 31.0% | 146 | 31.0% | -0.03 | — | — | 0.30 | — |
| — | 15.10 | 17.70 | 16.40 | +0.97 | 30.7% | 147 | 30.7% | -0.03 | 0.21 | 0.01 | 0.42 | — |
| — | 13.95 | 16.45 | 15.20 | +0.96 | 30.5% | 148 | 30.5% | -0.05 | 0.25 | 0.13 | 0.37 | — |
| — | 13.00 | 16.05 | 14.53 | +0.94 | 30.2% | 149 | 30.2% | -0.06 | 0.30 | 0.18 | 0.42 | — |
| — | 12.30 | 14.25 | 13.28 | +0.93 | 30.0% | 150 | 30.0% | -0.07 | 0.29 | 0.23 | 0.36 | — |
| — | 9.75 | 12.65 | 11.20 | +0.89 | 29.5% | 152.5 | 29.5% | -0.11 | 0.52 | 0.31 | 0.72 | — |
| — | 7.65 | 9.80 | 8.72 | — | — | 155 | 29.1% | -0.17 | 0.84 | 0.71 | 0.98 | — |
| — | 5.70 | 7.70 | 6.70 | +0.75 | 28.7% | 157.5 | 28.7% | -0.25 | 1.34 | 1.09 | 1.60 | — |
| — | 4.85 | 5.85 | 5.35 | +0.67 | 28.4% | 160 | 28.4% | -0.34 | 2.13 | 1.90 | 2.37 | — |
| — | 3.80 | 4.25 | 4.03 | +0.56 | 28.1% | 162.5 | 28.1% | -0.44 | 3.17 | 2.90 | 3.45 | — |
| — | 2.62 | 3.20 | 2.91 | +0.45 | 27.9% | 165 | 27.9% | -0.55 | 4.83 | 4.15 | 5.50 | — |
| — | 1.70 | 2.05 | 1.88 | +0.35 | 27.8% | 167.5 | 27.8% | -0.66 | 6.60 | 5.65 | 7.55 | — |
| — | 1.07 | 1.31 | 1.19 | +0.25 | 27.9% | 170 | 27.9% | -0.76 | 8.38 | 6.90 | 9.85 | — |
| — | 0.69 | 0.98 | 0.83 | +0.17 | 28.1% | 172.5 | 28.1% | -0.83 | 10.68 | 9.45 | 11.90 | — |
| — | 0.29 | 0.62 | 0.46 | +0.12 | 28.4% | 175 | 28.4% | -0.89 | 12.53 | 11.05 | 14.00 | — |
| — | 0.24 | 0.33 | 0.28 | +0.07 | 28.9% | 177.5 | 28.9% | -0.93 | 14.93 | 13.40 | 16.45 | — |
| — | 0.10 | 0.26 | 0.18 | +0.05 | 29.4% | 180 | 29.4% | -0.96 | 17.60 | 16.30 | 18.90 | — |
| — | — | 0.83 | — | +0.03 | 30.1% | 182.5 | 30.1% | -0.98 | 20.00 | 18.65 | 21.35 | — |
| — | — | 0.10 | — | +0.02 | 30.8% | 185 | 30.8% | -1.00 | 22.52 | 21.20 | 23.85 | — |
| — | — | 0.32 | — | +0.01 | 31.5% | 187.5 | 31.5% | -1.00 | 24.88 | 23.45 | 26.30 | — |
| — | 0.02 | 0.18 | 0.10 | +0.01 | 32.3% | 190 | 32.3% | -1.00 | 27.35 | 25.90 | 28.80 | — |
| — | — | 0.51 | — | +0.01 | 33.1% | 192.5 | 33.1% | -1.00 | 29.80 | 28.30 | 31.30 | — |
| — | — | 0.21 | — | +0.00 | 33.9% | 195 | 33.9% | -1.00 | 32.50 | 31.20 | 33.80 | — |
| — | — | 2.15 | — | +0.00 | 34.8% | 197.5 | 34.8% | -1.00 | 34.88 | 33.45 | 36.30 | — |
| — | — | 0.09 | — | +0.00 | 35.7% | 200 | 35.7% | -1.00 | 37.58 | 36.35 | 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.