Spot 163.20
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.75 | 31.40 | 29.57 | +0.94 | 47.3% | 135 | 47.3% | -0.06 | 0.74 | 0.41 | 1.07 | — |
| — | 25.30 | 28.75 | 27.02 | — | — | 138 | — | — | 1.05 | 0.29 | 1.81 | — |
| — | 24.80 | 27.75 | 26.27 | — | — | 139 | — | — | 1.24 | 0.62 | 1.85 | — |
| — | 23.50 | 26.95 | 25.23 | — | — | 140 | — | — | 1.17 | 0.81 | 1.52 | — |
| — | 22.65 | 26.10 | 24.38 | — | — | 141 | — | — | 1.49 | 0.98 | 2.00 | — |
| — | 21.70 | 25.25 | 23.48 | — | — | 142 | — | — | 1.47 | 1.40 | 1.53 | — |
| — | 20.95 | 24.40 | 22.68 | — | — | 143 | — | — | 1.64 | 1.57 | 1.70 | — |
| — | 20.10 | 23.55 | 21.82 | — | — | 144 | — | — | 1.85 | 1.72 | 1.98 | — |
| — | 19.25 | 22.75 | 21.00 | — | — | 145 | — | — | 2.19 | 1.85 | 2.52 | — |
| — | 18.45 | 21.95 | 20.20 | — | — | 146 | — | — | 2.78 | 2.01 | 3.55 | — |
| — | 17.45 | 21.15 | 19.30 | — | — | 147 | — | — | 3.21 | 2.21 | 4.20 | — |
| — | 16.90 | 20.35 | 18.62 | — | — | 148 | — | — | 2.63 | 1.91 | 3.35 | — |
| — | 16.50 | 19.60 | 18.05 | — | — | 149 | — | — | 3.15 | 2.24 | 4.05 | — |
| — | 15.30 | 18.15 | 16.73 | — | — | 150 | 46.2% | -0.23 | 3.06 | 2.77 | 3.35 | — |
| — | 14.00 | 16.35 | 15.18 | +0.73 | 46.0% | 152.5 | 46.0% | -0.27 | 4.47 | 3.35 | 5.60 | — |
| — | 11.90 | 14.75 | 13.32 | +0.69 | 45.8% | 155 | 45.8% | -0.31 | 4.67 | 3.30 | 6.05 | — |
| — | 10.20 | 13.20 | 11.70 | +0.64 | 45.5% | 157.5 | 45.5% | -0.36 | 5.97 | 4.95 | 7.00 | — |
| — | 9.40 | 11.75 | 10.57 | +0.60 | 45.3% | 160 | 45.3% | -0.41 | 6.92 | 5.80 | 8.05 | — |
| — | 8.05 | 11.05 | 9.55 | +0.55 | 45.1% | 162.5 | 45.1% | -0.45 | 7.65 | 7.20 | 8.10 | — |
| — | 7.30 | 9.00 | 8.15 | +0.50 | 44.9% | 165 | 44.9% | -0.50 | 8.85 | 8.10 | 9.60 | — |
| — | 5.00 | 8.15 | 6.58 | +0.45 | 44.6% | 167.5 | 44.6% | -0.55 | 10.32 | 9.50 | 11.15 | — |
| — | 4.00 | 6.60 | 5.30 | +0.41 | 44.4% | 170 | 44.4% | -0.60 | 11.35 | 10.20 | 12.50 | — |
| — | 3.20 | 6.80 | 5.00 | +0.36 | 44.1% | 172.5 | 44.1% | -0.64 | 13.78 | 12.65 | 14.90 | — |
| — | 3.00 | 4.45 | 3.73 | +0.32 | 43.9% | 175 | 43.9% | -0.69 | 15.12 | 13.65 | 16.60 | — |
| — | 3.10 | 4.50 | 3.80 | +0.28 | 43.6% | 177.5 | 43.6% | -0.73 | 17.12 | 16.00 | 18.25 | — |
| — | 2.42 | 3.00 | 2.71 | +0.24 | 43.4% | 180 | 43.4% | -0.77 | 18.82 | 17.25 | 20.40 | — |
| — | 1.95 | 2.55 | 2.25 | +0.20 | 43.2% | 182.5 | 43.2% | -0.81 | 20.80 | 18.90 | 22.70 | — |
| — | 1.70 | 3.05 | 2.38 | +0.17 | 42.9% | 185 | 42.9% | -0.84 | 22.90 | 21.05 | 24.75 | — |
| — | 0.58 | 1.51 | 1.04 | +0.12 | 42.5% | 190 | 42.5% | -0.89 | 27.07 | 25.45 | 28.70 | — |
| — | 0.37 | 1.40 | 0.89 | +0.08 | 42.1% | 195 | 42.1% | -0.94 | 31.88 | 30.00 | 33.75 | — |
| — | — | 1.20 | — | +0.05 | 41.9% | 200 | 41.9% | -0.97 | 36.85 | 34.85 | 38.85 | — |
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.