Spot 163.90
· 176 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.10 | 40.70 | 37.40 | — | — | 132 | — | — | 4.90 | 3.10 | 6.70 | — |
| — | 31.60 | 40.20 | 35.90 | +0.76 | 43.1% | 136 | — | — | 6.50 | 5.10 | 7.90 | — |
| — | 31.50 | 34.90 | 33.20 | +0.73 | 42.7% | 140 | 42.7% | -0.27 | 7.15 | 5.70 | 8.60 | — |
| 1 | 23.70 | 31.60 | 27.65 | +0.70 | 42.4% | 144 | 42.4% | -0.31 | 9.35 | 8.00 | 10.70 | 314 |
| 19 | 25.40 | 29.00 | 27.20 | +0.66 | 42.1% | 148 | 42.1% | -0.34 | 10.05 | 8.10 | 12.00 | 78 |
| — | 22.10 | 26.70 | 24.40 | +0.63 | 41.8% | 152 | 41.8% | -0.38 | 11.15 | 8.20 | 14.10 | — |
| — | 21.10 | 27.70 | 24.40 | +0.59 | 41.5% | 156 | 41.5% | -0.41 | 13.60 | 11.80 | 15.40 | — |
| — | 19.10 | 22.70 | 20.90 | +0.56 | 41.3% | 159.2 | 41.3% | -0.44 | 13.80 | 12.40 | 15.20 | 32 |
| — | 20.30 | 25.00 | 22.65 | +0.56 | 41.2% | 160 | 41.2% | -0.45 | 15.10 | 14.30 | 15.90 | — |
| — | 19.20 | 21.10 | 20.15 | +0.54 | 41.1% | 162 | 41.1% | -0.47 | 14.80 | 12.70 | 16.90 | — |
| 118 | 16.70 | 20.30 | 18.50 | +0.52 | 41.0% | 164 | 41.0% | -0.49 | 15.95 | 13.90 | 18.00 | — |
| — | 17.90 | 22.90 | 20.40 | +0.51 | 40.9% | 165 | 40.9% | -0.50 | 17.30 | 16.50 | 18.10 | — |
| — | 17.00 | 19.20 | 18.10 | — | — | 166 | 40.9% | -0.51 | 18.40 | 17.80 | 19.00 | 327 |
| — | 14.90 | 18.40 | 16.65 | +0.49 | 40.7% | 168 | 40.7% | -0.53 | 19.45 | 18.80 | 20.10 | — |
| — | 15.90 | 18.70 | 17.30 | +0.45 | 40.5% | 172 | 40.5% | -0.56 | 21.60 | 18.50 | 24.70 | — |
| — | 14.20 | 17.10 | 15.65 | +0.42 | 40.3% | 176 | 40.3% | -0.60 | 25.60 | 23.30 | 27.90 | — |
| — | 12.80 | 14.80 | 13.80 | +0.39 | 40.1% | 180 | 40.1% | -0.63 | 27.75 | 25.80 | 29.70 | — |
| — | 11.40 | 12.50 | 11.95 | +0.35 | 39.9% | 184 | 39.9% | -0.67 | 30.55 | 28.30 | 32.80 | — |
| — | 9.20 | 11.20 | 10.20 | +0.32 | 39.7% | 188 | 39.7% | -0.70 | 31.75 | 24.20 | 39.30 | — |
| — | 7.20 | 12.30 | 9.75 | +0.30 | 39.5% | 192 | 39.5% | -0.73 | 35.70 | 32.10 | 39.30 | — |
| — | 6.20 | 8.80 | 7.50 | +0.27 | 39.4% | 196 | 39.4% | -0.76 | 37.35 | 32.10 | 42.60 | — |
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.