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 | |
| — | 31.30 | 33.85 | 32.58 | +1.00 | 46.8% | 130 | 46.8% | -0.00 | — | — | 2.13 | — |
| — | 25.95 | 28.70 | 27.32 | +1.00 | 44.7% | 135 | 44.7% | -0.00 | — | — | 1.02 | — |
| — | 21.80 | 22.95 | 22.38 | +1.00 | 43.0% | 140 | 43.0% | -0.00 | — | — | 0.14 | — |
| — | 19.80 | 20.95 | 20.38 | +1.00 | 42.4% | 142 | 42.4% | -0.00 | — | — | 0.28 | — |
| — | 18.75 | 19.95 | 19.35 | +1.00 | 42.2% | 143 | 42.2% | -0.00 | — | — | 0.05 | — |
| — | 17.80 | 18.95 | 18.38 | +1.00 | 41.9% | 144 | 41.9% | -0.00 | — | — | 0.77 | — |
| — | 16.70 | 18.10 | 17.40 | +1.00 | 41.6% | 145 | 41.6% | -0.00 | — | — | 0.04 | — |
| — | 14.95 | 17.05 | 16.00 | +0.99 | 41.2% | 146 | 41.2% | -0.01 | — | — | 0.19 | — |
| — | 14.75 | 16.00 | 15.38 | +0.99 | 40.9% | 147 | 40.9% | -0.01 | — | — | 0.08 | — |
| — | 13.85 | 15.10 | 14.47 | +0.99 | 40.5% | 148 | 40.5% | -0.01 | — | — | 0.26 | — |
| — | 12.85 | 14.00 | 13.43 | +0.98 | 40.1% | 149 | 40.1% | -0.02 | — | — | 0.10 | — |
| — | 11.70 | 13.05 | 12.38 | +0.97 | 39.6% | 150 | 39.6% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 9.35 | 10.60 | 9.97 | +0.95 | 37.8% | 152.5 | 37.8% | -0.05 | 0.15 | 0.13 | 0.17 | — |
| — | 7.25 | 8.35 | 7.80 | +0.90 | 35.6% | 155 | 35.6% | -0.10 | 0.27 | 0.25 | 0.29 | — |
| — | 4.85 | 6.55 | 5.70 | +0.82 | 33.8% | 157.5 | 33.8% | -0.18 | 0.57 | 0.54 | 0.61 | — |
| — | 3.50 | 4.05 | 3.77 | +0.68 | 32.4% | 160 | 32.4% | -0.32 | 1.18 | 1.11 | 1.24 | — |
| — | 2.25 | 2.34 | 2.29 | +0.51 | 31.9% | 162.5 | 31.9% | -0.49 | 2.12 | 2.08 | 2.15 | — |
| — | 1.17 | 1.27 | 1.22 | +0.33 | 32.0% | 165 | 32.0% | -0.67 | 3.67 | 3.40 | 3.95 | — |
| — | 0.58 | 0.65 | 0.61 | +0.20 | 32.6% | 167.5 | 32.6% | -0.81 | 5.65 | 5.00 | 6.30 | — |
| — | 0.26 | 0.30 | 0.28 | +0.11 | 33.5% | 170 | 33.5% | -0.90 | 8.03 | 7.30 | 8.75 | — |
| — | 0.10 | 0.16 | 0.13 | +0.05 | 34.6% | 172.5 | 34.6% | -0.95 | 10.22 | 9.60 | 10.85 | — |
| — | 0.05 | 0.08 | 0.07 | +0.03 | 35.8% | 175 | 35.8% | -0.98 | 12.82 | 12.20 | 13.45 | — |
| — | — | 0.05 | — | +0.01 | 36.7% | 177.5 | 36.7% | -1.00 | 15.43 | 14.60 | 16.25 | — |
| — | — | 0.03 | — | +0.00 | 37.5% | 180 | 37.5% | -1.00 | 17.85 | 17.15 | 18.55 | — |
| — | — | 0.01 | — | +0.00 | 38.0% | 182.5 | 38.0% | -1.00 | 20.23 | 19.65 | 20.80 | — |
| — | — | 0.01 | — | +0.00 | 38.6% | 185 | 38.6% | -1.00 | 23.15 | 22.15 | 24.15 | — |
| — | — | 0.01 | — | +0.00 | 39.1% | 187.5 | 39.1% | -1.00 | 25.62 | 24.60 | 26.65 | — |
| — | — | 0.01 | — | +0.00 | 39.8% | 190 | 39.8% | -1.00 | 28.15 | 27.15 | 29.15 | 0 |
| 8 | — | 0.02 | — | +0.00 | 40.5% | 192.5 | 40.5% | -1.00 | 30.60 | 29.55 | 31.65 | 0 |
| 232 | — | 0.05 | — | +0.00 | 41.4% | 195 | 41.4% | -1.00 | 33.12 | 32.10 | 34.15 | — |
| — | — | 0.05 | — | +0.00 | 42.3% | 197.5 | 42.3% | -1.00 | 35.52 | 34.60 | 36.45 | — |
| — | — | 0.05 | — | +0.00 | 43.4% | 200 | 43.4% | -1.00 | 38.23 | 37.10 | 39.35 | — |
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.