Spot 162.08
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 24/09 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.40 | 34.20 | 32.80 | +0.98 | 36.7% | 130 | 36.7% | -0.02 | 0.08 | 0.01 | 0.15 | — |
| — | 26.60 | 28.95 | 27.77 | +0.97 | 34.6% | 135 | 34.6% | -0.03 | 0.31 | 0.02 | 0.60 | — |
| — | 21.75 | 24.10 | 22.93 | +0.94 | 32.9% | 140 | 32.9% | -0.06 | 0.30 | 0.01 | 0.60 | — |
| — | 19.80 | 22.25 | 21.02 | +0.93 | 32.3% | 142 | 32.3% | -0.07 | — | — | 1.67 | — |
| — | 18.90 | 21.30 | 20.10 | +0.92 | 32.1% | 143 | 32.1% | -0.08 | 0.48 | 0.19 | 0.78 | — |
| — | 18.05 | 20.40 | 19.23 | +0.91 | 31.8% | 144 | 31.8% | -0.09 | 0.49 | 0.02 | 0.96 | — |
| — | 17.10 | 19.50 | 18.30 | +0.90 | 31.5% | 145 | 31.5% | -0.10 | 0.55 | 0.37 | 0.73 | — |
| — | 16.25 | 18.05 | 17.15 | +0.89 | 31.3% | 146 | 31.3% | -0.11 | 0.76 | 0.14 | 1.37 | — |
| — | 15.30 | 17.35 | 16.32 | +0.87 | 31.1% | 147 | 31.1% | -0.13 | 0.86 | 0.55 | 1.18 | — |
| — | 14.50 | 16.80 | 15.65 | +0.86 | 30.8% | 148 | 30.8% | -0.14 | 0.96 | 0.80 | 1.13 | — |
| — | 13.65 | 15.85 | 14.75 | +0.84 | 30.6% | 149 | 30.6% | -0.16 | 1.11 | 0.94 | 1.28 | — |
| — | 12.75 | 14.60 | 13.68 | +0.82 | 30.4% | 150 | 30.4% | -0.18 | 1.29 | 1.05 | 1.54 | — |
| — | 10.85 | 13.00 | 11.93 | +0.77 | 30.0% | 152.5 | 30.0% | -0.23 | 1.72 | 1.40 | 2.03 | — |
| — | 9.45 | 10.75 | 10.10 | +0.71 | 29.6% | 155 | 29.6% | -0.29 | 2.19 | 1.99 | 2.40 | — |
| — | 7.70 | 8.55 | 8.12 | +0.64 | 29.2% | 157.5 | 29.2% | -0.36 | 2.98 | 2.81 | 3.15 | — |
| — | 5.70 | 7.80 | 6.75 | +0.57 | 28.9% | 160 | 28.9% | -0.43 | 4.03 | 3.90 | 4.15 | — |
| — | 4.95 | 5.45 | 5.20 | +0.50 | 28.7% | 162.5 | 28.7% | -0.51 | 5.12 | 4.80 | 5.45 | — |
| — | 3.50 | 4.75 | 4.12 | +0.42 | 28.5% | 165 | 28.5% | -0.59 | 6.50 | 6.20 | 6.80 | — |
| — | 3.00 | 3.35 | 3.17 | +0.35 | 28.5% | 167.5 | 28.5% | -0.66 | 8.38 | 7.40 | 9.35 | — |
| — | 2.04 | 2.54 | 2.29 | +0.28 | 28.4% | 170 | 28.4% | -0.73 | 9.97 | 9.25 | 10.70 | — |
| — | 1.59 | 2.10 | 1.84 | +0.23 | 28.5% | 172.5 | 28.5% | -0.79 | 11.78 | 10.90 | 12.65 | — |
| — | 1.19 | 1.45 | 1.32 | +0.18 | 28.7% | 175 | 28.7% | -0.84 | 13.90 | 13.00 | 14.80 | — |
| — | 0.75 | 1.01 | 0.88 | +0.14 | 29.0% | 177.5 | 29.0% | -0.88 | 15.97 | 14.95 | 17.00 | — |
| — | 0.55 | 0.95 | 0.75 | +0.11 | 29.3% | 180 | 29.3% | -0.91 | 18.52 | 16.80 | 20.25 | — |
| — | 0.16 | 0.60 | 0.38 | +0.09 | 29.8% | 182.5 | 29.8% | -0.93 | 20.40 | 19.30 | 21.50 | — |
| — | 0.28 | 0.54 | 0.41 | +0.07 | 30.4% | 185 | 30.4% | -0.95 | 22.95 | 21.70 | 24.20 | — |
| — | — | 0.96 | — | +0.06 | 31.1% | 187.5 | 31.1% | -0.97 | 25.50 | 24.15 | 26.85 | — |
| — | — | 0.40 | — | +0.05 | 31.9% | 190 | 31.9% | -0.98 | 27.95 | 25.95 | 29.95 | — |
| — | — | 1.28 | — | +0.04 | 32.7% | 192.5 | 32.7% | -0.99 | 30.73 | 29.00 | 32.45 | — |
| — | — | 0.52 | — | +0.03 | 33.7% | 195 | 33.7% | -0.99 | 32.98 | 31.60 | 34.35 | — |
| — | — | 1.04 | — | +0.03 | 34.8% | 197.5 | 34.8% | -1.00 | 35.40 | 34.15 | 36.65 | — |
| — | — | 0.58 | — | +0.03 | 36.0% | 200 | 36.0% | -1.00 | 37.90 | 36.65 | 39.15 | — |
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.