Spot 163.49
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.95 | 30.80 | 28.88 | — | — | 135 | — | — | — | — | 0.36 | — |
| — | 23.70 | 27.85 | 25.77 | — | — | 138 | — | — | — | — | 0.48 | — |
| — | 22.90 | 26.85 | 24.88 | — | — | 139 | — | — | — | — | 0.75 | — |
| — | 21.75 | 25.85 | 23.80 | — | — | 140 | — | — | — | — | 0.38 | — |
| — | 21.40 | 24.90 | 23.15 | — | — | 141 | — | — | — | — | 0.15 | — |
| — | 20.65 | 23.85 | 22.25 | — | — | 142 | — | — | — | — | 0.49 | — |
| — | 19.30 | 22.90 | 21.10 | — | — | 143 | — | — | — | — | 1.15 | — |
| — | 18.65 | 21.95 | 20.30 | — | — | 144 | — | — | — | — | 2.24 | — |
| — | 16.80 | 20.95 | 18.88 | — | — | 145 | — | — | — | — | 0.80 | — |
| — | 15.90 | 20.00 | 17.95 | — | — | 146 | — | — | — | — | 0.80 | — |
| — | 15.00 | 19.05 | 17.02 | — | — | 147 | — | — | — | — | 2.31 | — |
| — | 13.90 | 18.10 | 16.00 | — | — | 148 | — | — | — | — | 1.62 | — |
| — | 13.05 | 17.05 | 15.05 | — | — | 149 | — | — | — | — | 0.60 | — |
| — | 12.55 | 15.60 | 14.07 | +0.92 | 36.6% | 150 | — | — | — | — | 0.78 | — |
| — | 10.00 | 13.85 | 11.93 | — | — | 152.5 | — | — | — | — | 1.14 | — |
| — | 9.10 | 10.55 | 9.82 | — | — | 155 | — | — | 0.89 | 0.34 | 1.44 | — |
| — | 6.25 | 8.70 | 7.47 | — | — | 157.5 | 34.6% | -0.25 | 1.54 | 1.11 | 1.98 | — |
| — | 4.10 | 7.80 | 5.95 | +0.66 | 34.1% | 160 | 34.1% | -0.34 | 2.15 | 1.40 | 2.89 | — |
| — | 3.05 | 5.65 | 4.35 | +0.56 | 33.8% | 162.5 | 33.8% | -0.44 | 2.85 | 2.20 | 3.50 | — |
| — | 2.18 | 3.45 | 2.81 | +0.46 | 33.5% | 165 | 33.5% | -0.54 | 4.45 | 4.10 | 4.80 | — |
| — | 1.80 | 2.73 | 2.27 | +0.36 | 33.5% | 167.5 | 33.5% | -0.65 | 5.88 | 4.00 | 7.75 | — |
| — | 0.84 | 1.58 | 1.21 | +0.27 | 33.5% | 170 | 33.5% | -0.74 | 7.72 | 5.90 | 9.55 | — |
| — | 0.40 | 1.06 | 0.73 | +0.19 | 33.7% | 172.5 | 33.7% | -0.81 | 9.75 | 7.90 | 11.60 | — |
| — | 0.50 | 0.80 | 0.65 | +0.14 | 34.1% | 175 | 34.1% | -0.87 | 12.15 | 10.50 | 13.80 | — |
| — | 0.21 | 0.83 | 0.52 | +0.09 | 34.7% | 177.5 | 34.7% | -0.91 | 14.15 | 12.20 | 16.10 | — |
| — | — | 0.97 | — | +0.06 | 35.4% | 180 | 35.4% | -0.95 | 16.90 | 15.30 | 18.50 | — |
| — | 0.06 | 0.33 | 0.20 | +0.05 | 36.3% | 182.5 | 36.3% | -0.97 | 19.00 | 16.95 | 21.05 | — |
| — | — | 0.68 | — | +0.03 | 37.4% | 185 | 37.4% | -0.98 | 21.95 | 20.30 | 23.60 | — |
| — | 0.01 | 0.40 | 0.20 | +0.02 | 38.7% | 187.5 | 38.7% | -0.99 | 24.00 | 21.90 | 26.10 | — |
| — | 0.01 | 0.53 | 0.27 | +0.02 | 40.1% | 190 | 40.1% | -1.00 | 26.50 | 24.40 | 28.60 | — |
| — | 0.01 | 0.57 | 0.29 | +0.01 | 41.5% | 192.5 | 41.5% | -1.00 | 29.00 | 26.90 | 31.10 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 43.0% | 195 | 43.0% | -1.00 | 31.50 | 29.40 | 33.60 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 44.5% | 197.5 | 44.5% | -1.00 | 34.00 | 31.90 | 36.10 | — |
| — | — | 0.05 | — | +0.01 | 45.8% | 200 | 45.8% | -1.00 | 36.83 | 35.05 | 38.60 | — |
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.