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 | |
| — | 31.10 | 33.05 | 32.08 | +1.00 | 42.2% | 130 | 42.2% | -0.00 | — | — | 0.10 | — |
| — | 26.20 | 28.10 | 27.15 | +1.00 | 38.8% | 135 | 38.8% | -0.00 | — | — | 0.13 | — |
| — | 21.15 | 23.10 | 22.12 | +0.99 | 35.9% | 140 | 35.9% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 19.15 | 21.20 | 20.18 | +0.99 | 35.0% | 142 | 35.0% | -0.01 | — | — | 0.40 | — |
| — | 18.25 | 20.15 | 19.20 | +0.99 | 34.5% | 143 | 34.5% | -0.01 | 0.17 | 0.02 | 0.31 | — |
| — | 17.25 | 19.25 | 18.25 | +0.98 | 34.1% | 144 | 34.1% | -0.02 | — | — | 0.95 | — |
| 2 | 16.20 | 18.20 | 17.20 | +0.98 | 33.7% | 145 | 33.7% | -0.02 | 0.20 | 0.05 | 0.34 | 288 |
| 1 | 15.20 | 17.25 | 16.23 | +0.97 | 33.3% | 146 | 33.3% | -0.03 | — | — | 0.30 | 19 |
| — | 14.60 | 16.35 | 15.47 | +0.97 | 32.9% | 147 | 32.9% | -0.04 | 0.23 | 0.06 | 0.39 | — |
| — | 14.55 | 15.55 | 15.05 | +0.96 | 32.6% | 148 | 32.6% | -0.04 | 0.27 | 0.10 | 0.44 | — |
| — | 12.70 | 14.40 | 13.55 | +0.95 | 32.2% | 149 | 32.2% | -0.05 | 0.24 | 0.17 | 0.31 | — |
| — | 11.75 | 13.65 | 12.70 | +0.93 | 31.9% | 150 | 31.9% | -0.07 | 0.30 | 0.27 | 0.33 | — |
| — | 9.75 | 11.50 | 10.62 | +0.89 | 31.2% | 152.5 | 31.2% | -0.11 | 0.56 | 0.47 | 0.66 | — |
| — | 7.65 | 8.95 | 8.30 | +0.83 | 30.7% | 155 | 30.7% | -0.17 | 0.81 | 0.72 | 0.89 | — |
| — | 6.30 | 6.90 | 6.60 | +0.74 | 30.2% | 157.5 | 30.2% | -0.26 | 1.43 | 1.28 | 1.57 | — |
| — | 4.65 | 5.20 | 4.92 | +0.64 | 29.9% | 160 | — | — | 2.21 | 2.05 | 2.37 | — |
| — | 3.35 | 3.65 | 3.50 | +0.52 | 29.8% | 162.5 | 29.8% | -0.48 | 3.20 | 3.00 | 3.40 | — |
| — | 2.29 | 2.50 | 2.40 | +0.41 | 29.8% | 165 | 29.8% | -0.60 | 4.62 | 4.35 | 4.90 | — |
| — | 1.46 | 1.67 | 1.56 | +0.30 | 30.0% | 167.5 | 30.0% | -0.71 | 6.72 | 5.90 | 7.55 | — |
| — | 0.87 | 1.02 | 0.94 | +0.21 | 30.3% | 170 | 30.3% | -0.80 | 8.57 | 7.90 | 9.25 | — |
| — | 0.41 | 0.65 | 0.53 | +0.14 | 30.8% | 172.5 | 30.8% | -0.86 | 10.93 | 10.00 | 11.85 | — |
| — | 0.23 | 0.40 | 0.32 | +0.09 | 31.4% | 175 | 31.4% | -0.91 | 13.12 | 12.30 | 13.95 | — |
| — | 0.14 | 0.27 | 0.20 | +0.06 | 32.1% | 177.5 | 32.1% | -0.95 | 15.68 | 14.65 | 16.70 | — |
| — | 0.04 | 0.21 | 0.12 | +0.04 | 32.9% | 180 | 32.9% | -0.97 | 18.15 | 17.15 | 19.15 | — |
| — | — | 0.10 | — | +0.03 | 33.9% | 182.5 | 33.9% | -0.99 | 20.62 | 19.60 | 21.65 | — |
| — | — | 0.59 | — | +0.02 | 34.9% | 185 | 34.9% | -1.00 | 23.12 | 22.05 | 24.20 | — |
| — | 0.02 | 0.12 | 0.07 | +0.01 | 35.9% | 187.5 | 35.9% | -1.00 | 25.20 | 23.40 | 27.00 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 37.0% | 190 | 37.0% | -1.00 | 28.10 | 27.10 | 29.10 | — |
| — | 0.02 | 0.26 | 0.14 | +0.01 | 38.2% | 192.5 | 38.2% | -1.00 | 30.65 | 29.65 | 31.65 | — |
| — | — | 0.06 | — | +0.00 | 39.4% | 195 | 39.4% | -1.00 | 33.12 | 32.10 | 34.15 | — |
| — | — | 0.05 | — | +0.00 | 40.5% | 197.5 | 40.5% | -1.00 | 35.62 | 34.60 | 36.65 | — |
| 93 | — | 0.05 | — | +0.00 | 41.8% | 200 | 41.8% | -1.00 | 38.12 | 37.10 | 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.