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 | |
| — | 30.95 | 33.50 | 32.23 | +1.00 | 38.5% | 130 | 38.5% | -0.00 | — | — | 2.13 | — |
| — | 26.15 | 28.70 | 27.43 | +1.00 | 36.0% | 135 | 36.0% | -0.00 | — | — | 1.02 | — |
| — | 21.15 | 23.50 | 22.32 | +1.00 | 34.0% | 140 | 34.0% | -0.00 | — | — | 0.11 | — |
| — | 19.10 | 21.50 | 20.30 | +0.99 | 33.4% | 142 | 33.4% | -0.01 | — | — | 0.07 | — |
| — | 18.20 | 20.35 | 19.27 | +0.99 | 33.1% | 143 | 33.1% | -0.01 | — | — | 0.26 | — |
| — | 17.20 | 19.10 | 18.15 | +0.99 | 32.8% | 144 | 32.8% | -0.01 | — | — | 0.34 | — |
| — | 16.20 | 18.85 | 17.52 | +0.98 | 32.5% | 145 | 32.5% | -0.02 | — | — | 0.07 | — |
| — | 15.25 | 17.55 | 16.40 | +0.97 | 32.3% | 146 | 32.3% | -0.03 | — | — | 0.66 | — |
| — | 14.15 | 16.25 | 15.20 | +0.97 | 32.1% | 147 | 32.1% | -0.03 | 0.07 | 0.04 | 0.11 | — |
| — | 13.25 | 15.25 | 14.25 | +0.96 | 31.9% | 148 | 31.9% | -0.04 | 0.10 | 0.03 | 0.16 | — |
| — | 12.30 | 14.70 | 13.50 | +0.94 | 31.7% | 149 | 31.7% | -0.05 | 0.10 | 0.05 | 0.15 | — |
| — | 11.20 | 13.70 | 12.45 | +0.93 | 31.5% | 150 | 31.5% | -0.07 | 0.15 | 0.11 | 0.20 | — |
| — | 8.85 | 11.30 | 10.07 | +0.88 | 31.1% | 152.5 | 31.1% | -0.12 | 0.32 | 0.30 | 0.34 | — |
| — | 6.90 | 8.60 | 7.75 | +0.80 | 30.5% | 155 | 30.5% | -0.19 | 0.58 | 0.55 | 0.62 | — |
| — | 5.50 | 6.40 | 5.95 | +0.71 | 29.9% | 157.5 | 29.9% | -0.29 | 1.04 | 0.95 | 1.14 | — |
| — | 3.70 | 4.25 | 3.98 | +0.59 | 29.3% | 160 | 29.3% | -0.42 | 1.75 | 1.59 | 1.92 | — |
| — | 2.35 | 2.82 | 2.58 | +0.45 | 28.7% | 162.5 | 28.7% | -0.56 | 2.94 | 2.77 | 3.10 | — |
| — | 1.46 | 1.67 | 1.56 | +0.32 | 28.3% | 165 | 28.3% | -0.69 | 4.38 | 4.10 | 4.65 | — |
| — | 0.79 | 0.90 | 0.84 | +0.22 | 28.2% | 167.5 | 28.2% | -0.80 | 6.20 | 5.05 | 7.35 | — |
| — | 0.41 | 0.48 | 0.45 | +0.14 | 28.5% | 170 | 28.5% | -0.88 | 8.53 | 7.80 | 9.25 | — |
| — | 0.22 | 0.26 | 0.24 | +0.08 | 29.4% | 172.5 | 29.4% | -0.93 | 10.80 | 9.85 | 11.75 | — |
| — | 0.08 | 0.20 | 0.14 | +0.05 | 30.8% | 175 | 30.8% | -0.96 | 12.93 | 11.85 | 14.00 | — |
| — | 0.03 | 0.25 | 0.14 | +0.03 | 32.4% | 177.5 | 32.4% | -0.98 | 15.43 | 13.95 | 16.90 | — |
| — | — | 0.11 | — | +0.02 | 34.2% | 180 | 34.2% | -0.99 | 17.88 | 16.65 | 19.10 | — |
| — | — | 0.10 | — | +0.01 | 36.0% | 182.5 | 36.0% | -1.00 | 20.35 | 19.15 | 21.55 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 37.8% | 185 | 37.8% | -1.00 | 23.02 | 22.00 | 24.05 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 39.3% | 187.5 | 39.3% | -1.00 | 25.55 | 24.60 | 26.50 | — |
| — | — | 0.02 | — | +0.00 | 40.7% | 190 | 40.7% | -1.00 | 28.02 | 27.05 | 29.00 | — |
| — | — | 0.24 | — | +0.00 | 42.0% | 192.5 | 42.0% | -1.00 | 30.32 | 29.15 | 31.50 | — |
| — | — | 0.09 | — | +0.00 | 43.3% | 195 | 43.3% | -1.00 | 32.83 | 31.65 | 34.00 | — |
| — | — | 1.15 | — | +0.00 | 44.7% | 197.5 | 44.7% | -1.00 | 35.30 | 34.10 | 36.50 | — |
| — | — | 0.10 | — | +0.00 | 46.1% | 200 | 46.1% | -1.00 | 37.80 | 36.60 | 39.00 | — |
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.