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 | |
| — | 27.90 | 31.20 | 29.55 | — | — | 135 | — | — | — | — | 0.11 | — |
| — | 24.90 | 28.15 | 26.52 | — | — | 138 | — | — | — | — | 0.27 | — |
| — | 24.45 | 26.70 | 25.57 | — | — | 139 | — | — | — | — | 0.49 | — |
| — | 22.95 | 25.45 | 24.20 | +0.98 | 41.5% | 140 | 41.5% | -0.02 | 0.09 | 0.05 | 0.12 | — |
| — | 21.95 | 25.25 | 23.60 | +0.97 | 41.2% | 141 | — | — | — | — | 0.17 | — |
| — | 20.95 | 24.25 | 22.60 | — | — | 142 | 40.8% | -0.03 | — | — | 0.20 | — |
| — | 20.00 | 22.50 | 21.25 | +0.96 | 40.4% | 143 | 40.4% | -0.04 | — | — | 0.45 | — |
| — | 19.00 | 22.30 | 20.65 | +0.95 | 40.0% | 144 | 40.0% | -0.05 | 0.14 | 0.06 | 0.23 | — |
| — | 18.05 | 21.20 | 19.62 | — | — | 145 | 39.7% | -0.05 | 0.23 | 0.10 | 0.35 | — |
| — | 17.05 | 20.35 | 18.70 | +0.94 | 39.3% | 146 | 39.3% | -0.06 | — | — | 0.40 | — |
| — | 16.10 | 19.40 | 17.75 | +0.93 | 39.0% | 147 | 39.0% | -0.07 | 0.22 | 0.11 | 0.33 | — |
| — | 15.65 | 18.45 | 17.05 | +0.91 | 38.6% | 148 | 38.6% | -0.09 | 0.28 | 0.01 | 0.55 | — |
| — | 14.75 | 16.55 | 15.65 | — | — | 149 | — | — | — | — | 1.09 | — |
| — | 13.30 | 16.55 | 14.93 | +0.88 | 38.0% | 150 | 38.0% | -0.12 | 0.36 | 0.27 | 0.45 | — |
| — | 11.05 | 13.65 | 12.35 | +0.83 | 37.2% | 152.5 | 37.2% | -0.17 | — | — | 0.72 | — |
| — | 8.90 | 11.25 | 10.07 | +0.77 | 36.5% | 155 | 36.5% | -0.23 | 1.00 | 0.84 | 1.17 | — |
| — | 7.05 | 8.95 | 8.00 | +0.70 | 35.9% | 157.5 | 35.9% | -0.30 | 1.74 | 0.22 | 3.25 | — |
| — | 5.50 | 7.00 | 6.25 | +0.61 | 35.4% | 160 | 35.4% | -0.39 | 2.31 | 1.98 | 2.64 | — |
| — | 3.50 | 6.20 | 4.85 | +0.52 | 35.0% | 162.5 | 35.0% | -0.48 | 3.38 | 2.66 | 4.10 | — |
| — | 3.30 | 4.00 | 3.65 | +0.43 | 34.6% | 165 | 34.6% | -0.58 | 4.28 | 3.20 | 5.35 | — |
| — | 1.83 | 2.77 | 2.30 | +0.34 | 34.3% | 167.5 | 34.3% | -0.66 | 5.45 | 4.55 | 6.35 | — |
| — | 1.43 | 1.98 | 1.71 | +0.26 | 34.1% | 170 | 34.1% | -0.75 | 7.30 | 6.30 | 8.30 | — |
| — | 0.46 | 1.25 | 0.85 | +0.19 | 34.0% | 172.5 | 34.0% | -0.81 | 9.40 | 8.25 | 10.55 | — |
| — | 0.51 | 0.82 | 0.67 | +0.14 | 33.9% | 175 | 33.9% | -0.87 | 11.82 | 10.40 | 13.25 | — |
| — | — | 0.62 | — | +0.10 | 33.9% | 177.5 | 33.9% | -0.92 | 13.90 | 12.65 | 15.15 | — |
| — | 0.18 | 0.35 | 0.27 | +0.06 | 33.9% | 180 | 33.9% | -0.95 | 16.25 | 15.00 | 17.50 | 86 |
| 95 | 0.05 | 0.33 | 0.19 | +0.04 | 34.0% | 182.5 | 34.0% | -0.97 | 18.68 | 17.45 | 19.90 | 0 |
| 546 | 0.05 | 0.15 | 0.10 | +0.03 | 34.1% | 185 | 34.1% | -0.99 | 21.32 | 19.90 | 22.75 | 12 |
| — | — | 0.24 | — | +0.02 | 34.3% | 187.5 | 34.3% | -1.00 | 23.62 | 22.40 | 24.85 | — |
| — | — | 0.12 | — | +0.01 | 34.5% | 190 | 34.5% | -1.00 | 26.20 | 24.70 | 27.70 | — |
| — | — | 0.10 | — | +0.00 | 34.9% | 195 | 34.9% | -1.00 | 31.20 | 29.60 | 32.80 | — |
| — | — | 0.03 | — | +0.00 | 35.5% | 200 | 35.5% | -1.00 | 36.10 | 34.75 | 37.45 | — |
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.