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 | |
| — | 27.65 | 30.65 | 29.15 | +1.00 | 38.0% | 135 | 38.0% | -0.00 | — | — | 0.06 | — |
| — | 22.70 | 24.95 | 23.82 | +1.00 | 35.4% | 140 | 35.4% | -0.00 | — | — | 0.05 | — |
| — | 20.70 | 23.25 | 21.98 | +1.00 | 34.5% | 142 | 34.5% | -0.00 | — | — | 0.21 | — |
| — | 19.70 | 22.00 | 20.85 | +1.00 | 34.1% | 143 | 34.1% | -0.00 | — | — | 0.21 | — |
| — | 18.70 | 21.30 | 20.00 | +1.00 | 33.7% | 144 | 33.7% | -0.00 | — | — | 0.08 | — |
| — | 17.75 | 20.00 | 18.88 | +0.99 | 33.3% | 145 | 33.3% | -0.01 | — | — | 0.14 | — |
| — | 16.70 | 19.30 | 18.00 | +0.99 | 32.9% | 146 | 32.9% | -0.01 | 0.08 | 0.02 | 0.14 | — |
| — | 15.70 | 18.30 | 17.00 | +0.99 | 32.5% | 147 | 32.5% | -0.01 | — | — | 0.11 | — |
| — | 14.75 | 17.00 | 15.88 | +0.99 | 32.1% | 148 | 32.1% | -0.01 | — | — | 0.12 | — |
| — | 13.75 | 16.25 | 15.00 | +0.98 | 31.7% | 149 | 31.7% | -0.02 | 0.07 | 0.05 | 0.09 | — |
| — | 12.95 | 14.70 | 13.82 | +0.97 | 31.3% | 150 | 31.3% | -0.03 | — | — | 0.13 | — |
| — | 10.60 | 12.85 | 11.72 | +0.95 | 30.4% | 152.5 | 30.4% | -0.05 | 0.17 | 0.14 | 0.19 | — |
| — | 8.50 | 9.95 | 9.22 | +0.90 | 29.5% | 155 | 29.5% | -0.10 | 0.32 | 0.28 | 0.36 | — |
| — | 6.60 | 7.65 | 7.12 | +0.83 | 28.7% | 157.5 | 28.7% | -0.17 | 0.61 | 0.57 | 0.65 | — |
| — | 4.75 | 5.50 | 5.12 | +0.73 | 28.0% | 160 | 28.0% | -0.27 | 1.09 | 1.00 | 1.19 | — |
| — | 3.30 | 3.60 | 3.45 | +0.60 | 27.4% | 162.5 | 27.4% | -0.40 | 1.95 | 1.80 | 2.10 | — |
| — | 2.03 | 2.31 | 2.17 | +0.45 | 27.0% | 165 | 27.0% | -0.55 | 3.10 | 2.84 | 3.35 | — |
| — | 1.18 | 1.35 | 1.26 | +0.30 | 26.9% | 167.5 | 26.9% | -0.70 | 4.65 | 4.30 | 5.00 | — |
| — | 0.63 | 0.71 | 0.67 | +0.19 | 27.3% | 170 | 27.3% | -0.82 | 6.80 | 6.50 | 7.10 | — |
| — | 0.33 | 0.39 | 0.36 | +0.11 | 28.1% | 172.5 | 28.1% | -0.89 | 8.78 | 8.15 | 9.40 | — |
| — | 0.17 | 0.23 | 0.20 | +0.07 | 29.2% | 175 | 29.2% | -0.94 | 11.32 | 10.80 | 11.85 | — |
| — | 0.09 | 0.13 | 0.11 | +0.04 | 30.6% | 177.5 | 30.6% | -0.97 | 14.18 | 12.90 | 15.45 | — |
| — | 0.06 | 0.26 | 0.16 | +0.03 | 32.1% | 180 | 32.1% | -0.99 | 16.32 | 15.20 | 17.45 | — |
| — | — | 0.24 | — | +0.02 | 33.6% | 182.5 | 33.6% | -1.00 | 18.88 | 17.80 | 19.95 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 35.0% | 185 | 35.0% | -1.00 | 21.70 | 20.30 | 23.10 | — |
| — | — | 0.52 | — | +0.01 | 36.4% | 187.5 | 36.4% | -1.00 | 24.05 | 23.15 | 24.95 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 37.7% | 190 | 37.7% | -1.00 | 26.38 | 25.30 | 27.45 | — |
| — | — | 0.13 | — | +0.00 | 39.0% | 192.5 | 39.0% | -1.00 | 28.93 | 27.90 | 29.95 | — |
| — | — | 0.11 | — | +0.00 | 40.3% | 195 | 40.3% | -1.00 | 31.48 | 30.30 | 32.65 | — |
| — | — | 1.07 | — | +0.00 | 41.6% | 197.5 | 41.6% | -1.00 | 34.08 | 33.00 | 35.15 | — |
| — | — | 0.22 | — | +0.00 | 42.8% | 200 | 42.8% | -1.00 | 36.23 | 35.00 | 37.45 | — |
| — | — | 0.27 | — | +0.00 | 45.1% | 205 | 45.1% | -1.00 | 41.42 | 40.20 | 42.65 | — |
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.