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 | |
| — | 28.30 | 31.05 | 29.68 | +0.98 | 34.5% | 135 | 34.5% | -0.02 | — | — | 0.24 | — |
| — | 23.25 | 25.70 | 24.48 | +0.96 | 33.2% | 140 | 33.2% | -0.04 | 0.27 | 0.07 | 0.46 | — |
| — | 18.70 | 20.95 | 19.82 | +0.92 | 32.2% | 145 | 32.2% | -0.08 | 0.57 | 0.52 | 0.63 | — |
| — | 16.00 | 17.85 | 16.93 | +0.89 | 31.7% | 148 | 31.7% | -0.11 | 0.90 | 0.72 | 1.07 | — |
| — | 14.50 | 16.85 | 15.68 | — | — | 149 | — | — | 0.88 | 0.66 | 1.09 | — |
| — | 14.10 | 17.30 | 15.70 | — | — | 150 | — | — | 1.05 | 0.98 | 1.13 | — |
| — | 12.10 | 14.65 | 13.38 | — | — | 152.5 | — | — | 1.42 | 1.34 | 1.50 | — |
| — | 10.15 | 11.95 | 11.05 | +0.76 | 30.6% | 155 | 30.6% | -0.24 | 1.97 | 1.82 | 2.12 | — |
| — | 8.50 | 9.85 | 9.18 | +0.71 | 30.3% | 157.5 | 30.3% | -0.30 | 2.62 | 2.49 | 2.74 | — |
| — | 7.10 | 8.15 | 7.62 | +0.64 | 30.0% | 160 | 30.0% | -0.36 | 3.48 | 3.30 | 3.65 | — |
| — | 5.75 | 6.90 | 6.33 | +0.57 | 29.8% | 162.5 | 29.8% | -0.43 | 4.50 | 4.35 | 4.65 | — |
| — | 5.00 | 5.35 | 5.17 | +0.50 | 29.6% | 165 | 29.6% | -0.51 | 5.80 | 5.50 | 6.10 | — |
| — | 3.90 | 4.85 | 4.38 | +0.43 | 29.4% | 167.5 | 29.4% | -0.58 | 7.35 | 6.75 | 7.95 | — |
| — | 3.00 | 3.30 | 3.15 | +0.36 | 29.3% | 170 | 29.3% | -0.65 | 8.85 | 7.95 | 9.75 | — |
| — | 2.21 | 2.51 | 2.36 | +0.29 | 29.2% | 172.5 | 29.2% | -0.72 | 10.85 | 10.05 | 11.65 | — |
| — | 1.70 | 1.86 | 1.78 | +0.24 | 29.2% | 175 | 29.2% | -0.78 | 12.75 | 11.90 | 13.60 | — |
| — | 1.22 | 1.40 | 1.31 | +0.18 | 29.2% | 177.5 | 29.2% | -0.83 | 14.78 | 13.20 | 16.35 | — |
| — | 0.90 | 1.10 | 1.00 | +0.14 | 29.3% | 180 | 29.3% | -0.87 | 17.12 | 15.55 | 18.70 | — |
| — | 0.60 | 1.03 | 0.81 | +0.11 | 29.5% | 182.5 | 29.5% | -0.91 | 19.35 | 18.35 | 20.35 | — |
| — | 0.41 | 0.74 | 0.57 | +0.09 | 29.7% | 185 | 29.7% | -0.94 | 21.57 | 20.60 | 22.55 | — |
| — | 0.17 | 0.65 | 0.41 | +0.06 | 30.0% | 187.5 | 30.0% | -0.96 | 23.90 | 22.90 | 24.90 | — |
| — | 0.12 | 0.57 | 0.34 | +0.05 | 30.5% | 190 | 30.5% | -0.98 | 26.38 | 24.50 | 28.25 | — |
| — | 0.02 | 0.47 | 0.24 | +0.03 | 31.8% | 195 | 31.8% | -1.00 | 31.48 | 29.80 | 33.15 | — |
| — | — | 0.43 | — | +0.02 | 33.9% | 200 | 33.9% | -1.00 | 36.58 | 35.00 | 38.15 | — |
| — | — | 0.11 | — | +0.02 | 36.7% | 205 | 36.7% | -1.00 | 41.58 | 40.00 | 43.15 | — |
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.