Spot 163.78
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.50 | 30.95 | 29.23 | +1.00 | 59.8% | 135 | 59.8% | +0.00 | — | — | 1.02 | — |
| — | 22.35 | 25.40 | 23.88 | +1.00 | 55.8% | 140 | 55.8% | +0.00 | — | — | 2.13 | — |
| — | 20.15 | 23.95 | 22.05 | +1.00 | 54.3% | 142 | 54.3% | +0.00 | — | — | 1.50 | — |
| — | 19.50 | 22.95 | 21.23 | +1.00 | 53.5% | 143 | — | — | — | — | 2.13 | — |
| — | 18.15 | 21.95 | 20.05 | — | — | 144 | — | — | — | — | 2.13 | — |
| — | 16.85 | 20.95 | 18.90 | — | — | 145 | — | — | — | — | 0.26 | — |
| — | 15.95 | 19.95 | 17.95 | — | — | 146 | — | — | — | — | 2.13 | — |
| — | 14.85 | 19.00 | 16.93 | — | — | 147 | — | — | — | — | 2.13 | — |
| — | 14.35 | 17.90 | 16.12 | — | — | 148 | — | — | — | — | 0.04 | — |
| — | 12.90 | 17.00 | 14.95 | — | — | 149 | — | — | — | — | 0.38 | — |
| — | 12.80 | 14.45 | 13.62 | — | — | 150 | — | — | — | — | 0.01 | — |
| — | 10.10 | 12.75 | 11.43 | — | — | 152.5 | — | — | — | — | 0.07 | — |
| — | 7.75 | 10.35 | 9.05 | — | — | 155 | — | — | — | — | 0.02 | — |
| — | 5.50 | 7.00 | 6.25 | — | — | 157.5 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 3.50 | 4.45 | 3.98 | +0.91 | 32.8% | 160 | 32.8% | -0.09 | 0.10 | 0.08 | 0.11 | — |
| — | 1.67 | 1.96 | 1.81 | +0.71 | 28.0% | 162.5 | 28.0% | -0.29 | 0.47 | 0.40 | 0.54 | — |
| — | 0.47 | 0.57 | 0.52 | +0.33 | 27.5% | 165 | 27.5% | -0.67 | 1.70 | 1.50 | 1.89 | — |
| — | 0.09 | 0.13 | 0.11 | +0.09 | 30.8% | 167.5 | 30.8% | -0.91 | 3.67 | 3.00 | 4.35 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 35.6% | 170 | 35.6% | -0.98 | 6.10 | 5.20 | 7.00 | — |
| — | — | 0.02 | — | +0.01 | 40.1% | 172.5 | 40.1% | -1.00 | 9.07 | 8.00 | 10.15 | — |
| — | — | 0.01 | — | +0.00 | 42.5% | 175 | 42.5% | -1.00 | 11.55 | 10.50 | 12.60 | — |
| — | — | 0.01 | — | +0.00 | 43.7% | 177.5 | 43.7% | -1.00 | 14.03 | 13.10 | 14.95 | — |
| — | — | 0.01 | — | +0.00 | 44.5% | 180 | 44.5% | -1.00 | 16.60 | 15.35 | 17.85 | 0 |
| 824 | — | 0.01 | — | +0.00 | 45.3% | 182.5 | 45.3% | -1.00 | 19.32 | 18.05 | 20.60 | 0 |
| — | — | 0.01 | — | +0.00 | 46.3% | 185 | 46.3% | -1.00 | 21.32 | 19.90 | 22.75 | — |
| — | — | 0.01 | — | +0.00 | 47.4% | 187.5 | 47.4% | -1.00 | 23.98 | 22.35 | 25.60 | — |
| — | — | 0.06 | — | +0.00 | 48.6% | 190 | 48.6% | -1.00 | 26.50 | 24.90 | 28.10 | — |
| — | — | 0.01 | — | +0.00 | 49.8% | 192.5 | 49.8% | -1.00 | 29.00 | 27.40 | 30.60 | — |
| — | — | 0.06 | — | +0.00 | 51.0% | 195 | 51.0% | -1.00 | 31.52 | 30.60 | 32.45 | — |
| — | — | 2.13 | — | +0.00 | 52.4% | 197.5 | 52.4% | -1.00 | 34.02 | 32.40 | 35.65 | — |
| — | — | 0.06 | — | +0.00 | 53.9% | 200 | 53.9% | -1.00 | 36.73 | 35.35 | 38.10 | — |
| — | — | 2.13 | — | +0.00 | 57.2% | 205 | 57.2% | -1.00 | 41.83 | 40.55 | 43.10 | — |
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.