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 | |
| — | 31.05 | 33.15 | 32.10 | +1.00 | 58.3% | 130 | 58.3% | +0.00 | — | — | 2.13 | — |
| — | 26.15 | 28.15 | 27.15 | +1.00 | 56.1% | 135 | 56.1% | -0.00 | — | — | 2.13 | — |
| — | 22.10 | 24.40 | 23.25 | +1.00 | 54.2% | 139 | 54.2% | -0.00 | — | — | 2.13 | — |
| — | 20.75 | 23.30 | 22.02 | +1.00 | 53.7% | 140 | 53.7% | -0.00 | — | — | 0.01 | — |
| — | 19.95 | 22.15 | 21.05 | +1.00 | 53.3% | 141 | 53.3% | -0.00 | — | — | 2.12 | — |
| — | 18.30 | 22.00 | 20.15 | +1.00 | 52.8% | 142 | 52.8% | -0.00 | — | — | 0.02 | — |
| — | 17.25 | 21.00 | 19.12 | +1.00 | 52.3% | 143 | 52.3% | -0.00 | — | — | 0.76 | — |
| — | 17.15 | 19.10 | 18.12 | +1.00 | 51.8% | 144 | 51.8% | -0.00 | — | — | 0.35 | — |
| — | 15.90 | 18.50 | 17.20 | +1.00 | 51.3% | 145 | — | — | — | — | 0.19 | — |
| — | 15.05 | 17.35 | 16.20 | +1.00 | 50.7% | 146 | — | — | — | — | 0.02 | — |
| — | 14.15 | 16.40 | 15.28 | +1.00 | 50.2% | 147 | 50.2% | -0.00 | — | — | 0.02 | — |
| — | 12.90 | 15.45 | 14.18 | +1.00 | 49.6% | 148 | 49.6% | -0.00 | — | — | 0.18 | — |
| — | 12.00 | 14.40 | 13.20 | +0.99 | 49.1% | 149 | 49.1% | -0.01 | — | — | 0.03 | — |
| — | 11.05 | 12.65 | 11.85 | +0.99 | 48.4% | 150 | — | — | — | — | 0.05 | — |
| — | 8.55 | 10.45 | 9.50 | — | — | 152.5 | 46.7% | -0.03 | — | — | 0.01 | — |
| — | 6.70 | 7.65 | 7.17 | — | — | 155 | 44.3% | -0.08 | 0.03 | 0.01 | 0.04 | — |
| — | 4.25 | 5.10 | 4.67 | — | — | 157.5 | 40.0% | -0.18 | 0.10 | 0.05 | 0.16 | — |
| — | 2.14 | 2.76 | 2.45 | — | — | 160 | 34.3% | -0.36 | 0.37 | 0.33 | 0.41 | — |
| — | 0.76 | 0.92 | 0.84 | +0.38 | 30.4% | 162.5 | 30.4% | -0.62 | 1.21 | 1.04 | 1.38 | — |
| — | 0.16 | 0.20 | 0.18 | — | — | 165 | — | — | 3.11 | 2.72 | 3.50 | — |
| — | 0.03 | 0.05 | 0.04 | +0.07 | 35.8% | 167.5 | 35.8% | -0.93 | 5.60 | 4.70 | 6.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 39.8% | 170 | — | — | 8.22 | 7.40 | 9.05 | — |
| — | — | 0.01 | — | — | — | 172.5 | 41.6% | -1.00 | 10.60 | 9.75 | 11.45 | — |
| — | — | 0.01 | — | +0.00 | 42.1% | 175 | 42.1% | -1.00 | 13.05 | 12.15 | 13.95 | — |
| — | — | 0.01 | — | — | — | 177.5 | 42.1% | -1.00 | 15.35 | 14.15 | 16.55 | — |
| — | — | 0.01 | — | +0.00 | 42.2% | 180 | 42.2% | -1.00 | 17.88 | 16.65 | 19.10 | — |
| — | — | 0.01 | — | +0.00 | 42.3% | 182.5 | 42.3% | -1.00 | 20.32 | 19.15 | 21.50 | — |
| — | — | 0.01 | — | +0.00 | 42.6% | 185 | 42.6% | -1.00 | 22.77 | 21.55 | 24.00 | — |
| — | — | 0.25 | — | +0.00 | 43.1% | 187.5 | 43.1% | -1.00 | 25.38 | 24.15 | 26.60 | — |
| — | — | 1.01 | — | +0.00 | 43.6% | 190 | 43.6% | -1.00 | 27.80 | 26.65 | 28.95 | — |
| — | — | 2.13 | — | +0.00 | 44.3% | 192.5 | 44.3% | -1.00 | 30.43 | 28.55 | 32.30 | — |
| — | — | 0.05 | — | +0.00 | 45.1% | 195 | 45.1% | -1.00 | 32.80 | 31.65 | 33.95 | — |
| — | — | 0.12 | — | +0.00 | 46.0% | 197.5 | 46.0% | -1.00 | 35.33 | 34.15 | 36.50 | — |
| — | — | 1.01 | — | +0.00 | 47.0% | 200 | 47.0% | -1.00 | 37.85 | 36.65 | 39.05 | — |
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.