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 | |
| — | 47.90 | 50.25 | 49.08 | — | — | 115 | — | — | 0.24 | 0.14 | 0.34 | — |
| — | 42.30 | 44.75 | 43.52 | — | — | 120 | 35.2% | -0.03 | 0.46 | 0.33 | 0.58 | — |
| — | 37.90 | 39.95 | 38.92 | +0.96 | 34.1% | 125 | 34.1% | -0.05 | 0.62 | 0.55 | 0.70 | — |
| — | 33.45 | 35.35 | 34.40 | +0.94 | 33.1% | 130 | 33.1% | -0.07 | 0.97 | 0.90 | 1.04 | — |
| — | 29.30 | 30.65 | 29.98 | +0.91 | 32.3% | 135 | 32.3% | -0.10 | 1.41 | 1.32 | 1.50 | — |
| — | 25.15 | 26.60 | 25.88 | +0.87 | 31.5% | 140 | 31.5% | -0.14 | 2.06 | 1.94 | 2.17 | — |
| — | 20.80 | 22.20 | 21.50 | +0.82 | 30.9% | 145 | 30.9% | -0.20 | 2.97 | 2.84 | 3.10 | — |
| — | 17.50 | 18.30 | 17.90 | +0.75 | 30.4% | 150 | 30.4% | -0.26 | 3.98 | 3.70 | 4.25 | — |
| — | 13.90 | 15.00 | 14.45 | +0.68 | 30.0% | 155 | 30.0% | -0.33 | 5.78 | 5.50 | 6.05 | — |
| — | 11.40 | 11.85 | 11.62 | +0.60 | 29.7% | 160 | 29.7% | -0.41 | 7.78 | 7.65 | 7.90 | — |
| — | 9.00 | 9.50 | 9.25 | +0.51 | 29.5% | 165 | 29.5% | -0.50 | 10.35 | 10.10 | 10.60 | — |
| — | 6.60 | 7.20 | 6.90 | +0.43 | 29.3% | 170 | 29.3% | -0.58 | 13.38 | 12.95 | 13.80 | — |
| — | 5.15 | 5.45 | 5.30 | +0.36 | 29.2% | 175 | 29.2% | -0.66 | 16.35 | 15.60 | 17.10 | — |
| — | 3.85 | 4.10 | 3.98 | +0.29 | 29.3% | 180 | 29.3% | -0.73 | 20.15 | 18.85 | 21.45 | — |
| — | 2.68 | 3.05 | 2.87 | +0.23 | 29.3% | 185 | 29.3% | -0.79 | 24.30 | 23.80 | 24.80 | — |
| — | 2.05 | 2.27 | 2.16 | +0.18 | 29.5% | 190 | 29.5% | -0.84 | 28.60 | 27.40 | 29.80 | — |
| — | 1.38 | 1.68 | 1.53 | +0.14 | 29.7% | 195 | 29.7% | -0.88 | 33.02 | 32.50 | 33.55 | — |
| — | 1.04 | 1.29 | 1.17 | +0.10 | 29.9% | 200 | 29.9% | -0.91 | 37.58 | 37.00 | 38.15 | — |
| — | 0.59 | 0.82 | 0.70 | +0.06 | 30.6% | 210 | 30.6% | -0.95 | 47.73 | 46.60 | 48.85 | — |
| — | 0.29 | 0.48 | 0.39 | +0.04 | 31.4% | 220 | 31.4% | -0.99 | 56.83 | 54.85 | 58.80 | — |
| — | 0.11 | 0.43 | 0.27 | +0.02 | 32.4% | 230 | 32.4% | -1.00 | 67.20 | 66.35 | 68.05 | — |
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.