Spot 163.21
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.35 | 30.05 | 28.20 | +1.00 | 60.8% | 135 | 60.8% | -0.00 | — | — | 0.01 | — |
| — | 21.65 | 25.05 | 23.35 | +1.00 | 57.0% | 140 | 57.0% | -0.00 | — | — | 2.13 | — |
| — | 19.65 | 23.10 | 21.38 | +1.00 | 55.4% | 142 | 55.4% | -0.00 | — | — | 0.28 | — |
| — | 19.30 | 22.10 | 20.70 | +1.00 | 54.4% | 143 | 54.4% | -0.00 | — | — | 2.13 | — |
| — | 17.60 | 21.10 | 19.35 | +1.00 | 53.5% | 144 | 53.5% | -0.00 | — | — | 2.13 | — |
| — | 16.80 | 20.10 | 18.45 | +1.00 | 52.5% | 145 | 52.5% | -0.00 | — | — | 0.06 | — |
| — | 15.70 | 18.75 | 17.23 | +1.00 | 51.4% | 146 | 51.4% | -0.00 | — | — | 0.05 | — |
| — | 15.35 | 17.45 | 16.40 | +1.00 | 50.3% | 147 | 50.3% | -0.00 | — | — | 0.24 | — |
| — | 13.65 | 16.25 | 14.95 | +1.00 | 49.1% | 148 | 49.1% | -0.00 | — | — | 0.25 | — |
| — | 12.70 | 15.55 | 14.12 | +0.99 | 47.8% | 149 | 47.8% | -0.01 | — | — | 0.25 | — |
| — | 12.35 | 15.00 | 13.68 | +0.99 | 46.4% | 150 | 46.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 9.15 | 11.65 | 10.40 | +0.98 | 42.4% | 152.5 | 42.4% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 7.40 | 9.50 | 8.45 | +0.96 | 38.2% | 155 | 38.2% | -0.04 | 0.05 | 0.04 | 0.06 | — |
| — | 4.95 | 6.95 | 5.95 | +0.91 | 34.1% | 157.5 | 34.1% | -0.09 | 0.14 | 0.09 | 0.18 | — |
| — | 3.10 | 3.65 | 3.38 | +0.79 | 30.8% | 160 | 30.8% | -0.21 | 0.47 | 0.37 | 0.57 | — |
| — | 1.58 | 1.81 | 1.70 | +0.55 | 28.8% | 162.5 | 28.8% | -0.45 | 1.27 | 1.13 | 1.42 | — |
| — | 0.60 | 0.68 | 0.64 | +0.27 | 28.6% | 165 | 28.6% | -0.73 | 2.62 | 2.30 | 2.95 | — |
| — | 0.19 | 0.28 | 0.23 | +0.11 | 30.2% | 167.5 | 30.2% | -0.90 | 4.35 | 3.40 | 5.30 | — |
| — | 0.05 | 0.09 | 0.07 | +0.04 | 33.0% | 170 | 33.0% | -0.96 | 6.47 | 5.15 | 7.80 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 35.9% | 172.5 | 35.9% | -0.99 | 9.47 | 7.95 | 11.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 37.9% | 175 | 37.9% | -1.00 | 11.47 | 10.30 | 12.65 | — |
| — | — | 0.02 | — | +0.00 | 38.8% | 177.5 | 38.8% | -1.00 | 14.32 | 12.65 | 16.00 | — |
| — | — | 0.01 | — | +0.00 | 39.3% | 180 | 39.3% | -1.00 | 16.68 | 15.30 | 18.05 | — |
| — | — | 0.01 | — | +0.00 | 39.7% | 182.5 | 39.7% | -1.00 | 19.18 | 17.70 | 20.65 | — |
| — | — | 0.01 | — | +0.00 | 40.4% | 185 | 40.4% | -1.00 | 21.77 | 20.00 | 23.55 | — |
| — | — | 0.01 | — | +0.00 | 41.3% | 187.5 | 41.3% | -1.00 | 24.20 | 22.70 | 25.70 | — |
| — | — | 0.01 | — | +0.00 | 42.4% | 190 | 42.4% | -1.00 | 26.88 | 25.20 | 28.55 | — |
| — | — | 1.06 | — | +0.00 | 43.7% | 192.5 | 43.7% | -1.00 | 29.20 | 27.35 | 31.05 | — |
| — | — | 0.06 | — | +0.00 | 45.1% | 195 | 45.1% | -1.00 | 31.88 | 30.20 | 33.55 | — |
| — | — | 2.13 | — | +0.00 | 46.8% | 197.5 | 46.8% | -1.00 | 34.10 | 32.70 | 35.50 | — |
| — | — | 0.08 | — | +0.00 | 48.7% | 200 | 48.7% | -1.00 | 36.73 | 35.20 | 38.25 | — |
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.