Spot 163.89
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.35 | 31.05 | 29.20 | +1.00 | 55.9% | 135 | 55.9% | -0.00 | — | — | 0.08 | — |
| — | 24.35 | 28.00 | 26.18 | +1.00 | 57.0% | 138 | 57.0% | -0.00 | — | — | 1.35 | — |
| — | 23.35 | 27.05 | 25.20 | +1.00 | 57.0% | 139 | 57.0% | -0.00 | — | — | 1.15 | — |
| — | 22.35 | 26.05 | 24.20 | +0.99 | 56.7% | 140 | 56.7% | -0.01 | 0.14 | 0.01 | 0.26 | — |
| — | 21.35 | 25.05 | 23.20 | +0.99 | 56.1% | 141 | 56.1% | -0.01 | — | — | 0.95 | — |
| — | 21.05 | 24.05 | 22.55 | +0.99 | 55.2% | 142 | 55.2% | -0.01 | — | — | 0.76 | — |
| — | 19.35 | 23.05 | 21.20 | +0.99 | 54.2% | 143 | 54.2% | -0.01 | — | — | 0.04 | — |
| — | 19.45 | 22.10 | 20.77 | +0.98 | 52.9% | 144 | 52.9% | -0.02 | — | — | 0.18 | — |
| — | 18.55 | 20.20 | 19.38 | +0.98 | 51.6% | 145 | 51.6% | -0.02 | — | — | 0.71 | — |
| — | 16.40 | 20.10 | 18.25 | +0.98 | 50.2% | 146 | 50.2% | -0.02 | — | — | 0.80 | — |
| — | 15.80 | 19.10 | 17.45 | +0.97 | 48.7% | 147 | 48.7% | -0.03 | — | — | 0.33 | — |
| — | 14.45 | 18.10 | 16.27 | +0.96 | 47.3% | 148 | 47.3% | -0.04 | — | — | 0.65 | — |
| — | 13.40 | 16.30 | 14.85 | +0.95 | 46.0% | 149 | 46.0% | -0.05 | — | — | 0.16 | — |
| — | 12.55 | 16.15 | 14.35 | +0.94 | 44.8% | 150 | 44.8% | -0.06 | — | — | 0.10 | — |
| — | 10.45 | 13.10 | 11.78 | +0.90 | 42.1% | 152.5 | 42.1% | -0.10 | 0.29 | 0.03 | 0.55 | — |
| — | 8.10 | 10.65 | 9.38 | +0.84 | 40.3% | 155 | 40.3% | -0.16 | — | — | 0.50 | — |
| — | 6.35 | 8.55 | 7.45 | +0.76 | 39.1% | 157.5 | 39.1% | -0.24 | 0.38 | 0.13 | 0.63 | — |
| — | 4.50 | 6.45 | 5.47 | +0.64 | 38.2% | 160 | 38.2% | -0.36 | 1.02 | 0.89 | 1.15 | — |
| — | 2.18 | 3.95 | 3.06 | +0.51 | 37.7% | 162.5 | 37.7% | -0.49 | 1.85 | 1.61 | 2.10 | — |
| — | 0.86 | 2.50 | 1.68 | +0.38 | 37.3% | 165 | 37.3% | -0.62 | 3.02 | 2.44 | 3.60 | — |
| — | 0.88 | 1.30 | 1.09 | +0.27 | 37.2% | 167.5 | 37.2% | -0.73 | 4.58 | 3.45 | 5.70 | — |
| — | 0.55 | 0.71 | 0.63 | +0.18 | 37.2% | 170 | 37.2% | -0.83 | 6.58 | 5.25 | 7.90 | — |
| — | 0.08 | 0.49 | 0.28 | +0.11 | 37.3% | 172.5 | 37.3% | -0.90 | 8.78 | 7.45 | 10.10 | — |
| — | 0.06 | 0.20 | 0.13 | +0.07 | 37.7% | 175 | 37.7% | -0.94 | 11.15 | 10.25 | 12.05 | — |
| — | — | 0.38 | — | +0.04 | 38.4% | 177.5 | 38.4% | -0.97 | 13.57 | 12.25 | 14.90 | — |
| — | — | 0.17 | — | +0.02 | 39.5% | 180 | — | — | 15.93 | 14.05 | 17.80 | — |
| — | — | 0.76 | — | — | — | 182.5 | — | — | 18.57 | 17.30 | 19.85 | — |
| — | — | 0.75 | — | — | — | 185 | — | — | 20.93 | 19.05 | 22.80 | — |
| — | — | 2.14 | — | — | — | 187.5 | — | — | 23.20 | 21.55 | 24.85 | — |
| — | — | 0.10 | — | — | — | 190 | — | — | 25.93 | 24.05 | 27.80 | — |
| — | — | 0.07 | — | — | — | 192.5 | 46.7% | -1.00 | 28.43 | 26.55 | 30.30 | — |
| — | — | 2.01 | — | — | — | 195 | — | — | 30.98 | 29.15 | 32.80 | — |
| — | — | 1.55 | — | — | — | 197.5 | — | — | 33.42 | 31.55 | 35.30 | — |
| — | — | 2.13 | — | — | — | 200 | 47.6% | -1.00 | 35.92 | 34.05 | 37.80 | — |
| — | — | 2.13 | — | — | — | 202.5 | — | — | 38.48 | 36.65 | 40.30 | — |
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.