Spot 163.30
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.40 | 28.75 | 27.57 | — | — | 135 | — | — | — | — | 1.39 | — |
| — | 22.40 | 24.85 | 23.62 | — | — | 139 | — | — | — | — | 0.93 | — |
| — | 21.40 | 23.95 | 22.68 | — | — | 140 | — | — | — | — | 0.61 | — |
| — | 20.35 | 23.00 | 21.68 | — | — | 141 | — | — | — | — | 0.93 | — |
| — | 19.40 | 21.85 | 20.62 | — | — | 142 | — | — | — | — | 0.11 | — |
| — | 18.40 | 21.00 | 19.70 | — | — | 143 | — | — | — | — | 0.75 | — |
| — | 17.40 | 20.00 | 18.70 | — | — | 144 | — | — | — | — | 0.75 | — |
| — | 16.45 | 18.85 | 17.65 | — | — | 145 | — | — | — | — | 0.13 | — |
| — | 15.40 | 18.25 | 16.82 | — | — | 146 | — | — | — | — | 0.75 | — |
| — | 14.60 | 17.40 | 16.00 | — | — | 147 | — | — | 0.06 | 0.02 | 0.09 | — |
| — | 14.00 | 15.90 | 14.95 | — | — | 148 | — | — | 0.20 | 0.05 | 0.35 | — |
| — | 13.00 | 14.85 | 13.93 | — | — | 149 | — | — | 0.13 | 0.06 | 0.20 | — |
| — | 12.30 | 13.90 | 13.10 | — | — | 150 | — | — | 0.23 | 0.08 | 0.38 | — |
| — | 10.55 | 12.40 | 11.47 | — | — | 152.5 | — | — | 0.20 | 0.10 | 0.30 | — |
| — | 8.15 | 9.70 | 8.93 | — | — | 155 | — | — | 0.42 | 0.31 | 0.53 | — |
| — | 6.00 | 7.00 | 6.50 | — | — | 157.5 | — | — | 0.79 | 0.68 | 0.89 | — |
| — | 4.50 | 5.75 | 5.12 | — | — | 160 | — | — | 1.39 | 1.33 | 1.44 | — |
| — | 3.00 | 3.35 | 3.17 | — | — | 162.5 | — | — | 2.20 | 2.05 | 2.35 | — |
| — | 1.98 | 2.06 | 2.02 | — | — | 165 | — | — | 3.60 | 3.40 | 3.80 | — |
| — | 1.13 | 1.21 | 1.17 | — | — | 167.5 | — | — | 5.47 | 5.05 | 5.90 | — |
| — | 0.64 | 0.67 | 0.66 | +0.18 | 28.3% | 170 | 28.3% | -0.83 | 7.53 | 6.95 | 8.10 | — |
| — | 0.29 | 0.37 | 0.33 | +0.11 | 28.7% | 172.5 | 28.7% | -0.90 | 9.62 | 9.05 | 10.20 | — |
| — | 0.15 | 0.20 | 0.17 | +0.06 | 29.1% | 175 | 29.1% | -0.95 | 12.18 | 11.30 | 13.05 | — |
| — | — | 0.14 | — | +0.03 | 29.5% | 177.5 | 29.5% | -0.98 | 14.53 | 13.55 | 15.50 | — |
| — | 0.03 | 0.16 | 0.10 | +0.02 | 29.9% | 180 | 29.9% | -1.00 | 17.32 | 16.10 | 18.55 | — |
| — | — | 0.13 | — | +0.01 | 30.3% | 182.5 | 30.3% | -1.00 | 19.60 | 18.70 | 20.50 | — |
| — | — | 0.14 | — | +0.00 | 30.6% | 185 | 30.6% | -1.00 | 22.40 | 21.05 | 23.75 | — |
| — | — | 0.25 | — | +0.00 | 31.1% | 187.5 | 31.1% | -1.00 | 24.98 | 23.70 | 26.25 | — |
| — | — | 0.49 | — | +0.00 | 31.6% | 190 | 31.6% | -1.00 | 27.18 | 26.35 | 28.00 | — |
| — | — | 0.10 | — | +0.00 | 32.2% | 192.5 | 32.2% | -1.00 | 29.50 | 28.50 | 30.50 | — |
| — | — | 0.05 | — | +0.00 | 32.9% | 195 | 32.9% | -1.00 | 31.85 | 30.70 | 33.00 | — |
| — | — | 0.07 | — | +0.00 | 33.8% | 197.5 | 33.8% | -1.00 | 35.02 | 33.80 | 36.25 | — |
| — | — | 0.06 | — | +0.00 | 34.8% | 200 | 34.8% | -1.00 | 36.98 | 35.75 | 38.20 | — |
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.