Spot 162.48
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.70 | 34.25 | 32.98 | +0.98 | 39.7% | 130 | 39.7% | -0.02 | 0.43 | 0.12 | 0.75 | — |
| — | 26.95 | 28.90 | 27.93 | +0.96 | 36.9% | 135 | 36.9% | -0.04 | 0.15 | 0.02 | 0.28 | — |
| — | 21.80 | 24.10 | 22.95 | +0.94 | 34.6% | 140 | 34.6% | -0.06 | 0.33 | 0.16 | 0.49 | — |
| — | 17.60 | 19.55 | 18.57 | +0.90 | 32.9% | 145 | 32.9% | -0.10 | 0.82 | 0.72 | 0.92 | — |
| — | 14.90 | 17.25 | 16.07 | +0.86 | 32.0% | 148 | 32.0% | -0.14 | 1.28 | 1.05 | 1.52 | — |
| — | 14.20 | 16.15 | 15.18 | +0.84 | 31.7% | 149 | 31.7% | -0.16 | 1.36 | 1.01 | 1.72 | — |
| — | 13.35 | 15.15 | 14.25 | +0.83 | 31.5% | 150 | 31.5% | -0.17 | 1.50 | 1.45 | 1.56 | — |
| — | 11.70 | 13.10 | 12.40 | +0.78 | 31.0% | 152.5 | 31.0% | -0.22 | 2.21 | 1.80 | 2.63 | — |
| — | 9.40 | 11.30 | 10.35 | +0.73 | 30.5% | 155 | 30.5% | -0.27 | 2.66 | 2.43 | 2.89 | — |
| — | 8.50 | 9.60 | 9.05 | +0.67 | 30.2% | 157.5 | 30.2% | -0.33 | 3.75 | 3.25 | 4.25 | — |
| — | 6.95 | 7.90 | 7.42 | +0.60 | 29.9% | 160 | 29.9% | -0.40 | 4.35 | 3.60 | 5.10 | — |
| — | 5.70 | 6.50 | 6.10 | +0.53 | 29.8% | 162.5 | 29.8% | -0.47 | 5.92 | 5.25 | 6.60 | — |
| — | 4.50 | 5.20 | 4.85 | +0.46 | 29.7% | 165 | 29.7% | -0.54 | 7.10 | 6.45 | 7.75 | — |
| — | 3.45 | 4.10 | 3.77 | +0.40 | 29.7% | 167.5 | 29.7% | -0.61 | 8.28 | 7.00 | 9.55 | — |
| — | 2.73 | 3.05 | 2.89 | +0.33 | 29.7% | 170 | 29.7% | -0.67 | 10.18 | 9.55 | 10.80 | — |
| — | 1.98 | 2.61 | 2.29 | +0.28 | 29.9% | 172.5 | 29.9% | -0.73 | 11.95 | 11.40 | 12.50 | — |
| — | 1.10 | 1.85 | 1.48 | +0.23 | 30.1% | 175 | 30.1% | -0.79 | 13.75 | 12.40 | 15.10 | — |
| — | 1.10 | 1.56 | 1.33 | +0.18 | 30.4% | 177.5 | 30.4% | -0.83 | 16.32 | 15.45 | 17.20 | — |
| — | 0.82 | 1.15 | 0.98 | +0.15 | 30.8% | 180 | 30.8% | -0.87 | 18.48 | 17.60 | 19.35 | — |
| — | 0.45 | 1.19 | 0.82 | +0.12 | 31.2% | 182.5 | 31.2% | -0.90 | 20.90 | 19.80 | 22.00 | — |
| — | 0.20 | 1.03 | 0.61 | +0.10 | 31.7% | 185 | 31.7% | -0.92 | 23.23 | 22.20 | 24.25 | — |
| — | 0.08 | 1.09 | 0.58 | +0.08 | 32.3% | 187.5 | 32.3% | -0.94 | 25.73 | 24.60 | 26.85 | — |
| — | 0.15 | 1.03 | 0.59 | +0.06 | 32.9% | 190 | 32.9% | -0.96 | 28.15 | 27.00 | 29.30 | — |
| — | 0.04 | 0.99 | 0.52 | +0.04 | 34.4% | 195 | 34.4% | -0.98 | 33.02 | 31.50 | 34.55 | — |
| — | — | 0.95 | — | +0.03 | 36.1% | 200 | 36.1% | -1.00 | 37.70 | 36.30 | 39.10 | — |
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.