Spot 163.91
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.70 | 31.40 | 30.05 | +0.98 | 34.5% | 135 | 34.5% | -0.02 | — | — | 0.20 | — |
| — | 23.75 | 25.75 | 24.75 | +0.97 | 32.9% | 140 | 32.9% | -0.04 | 0.33 | 0.20 | 0.46 | — |
| — | 19.10 | 21.30 | 20.20 | +0.93 | 31.7% | 145 | 31.7% | -0.07 | 0.48 | 0.36 | 0.60 | — |
| — | 16.25 | 17.95 | 17.10 | +0.90 | 31.0% | 148 | 31.0% | -0.10 | 0.77 | 0.62 | 0.91 | — |
| — | 15.30 | 17.00 | 16.15 | +0.88 | 30.9% | 149 | 30.9% | -0.12 | 0.83 | 0.56 | 1.11 | — |
| — | 14.20 | 16.55 | 15.38 | +0.87 | 30.7% | 150 | 30.7% | -0.13 | 0.99 | 0.83 | 1.16 | — |
| — | 12.10 | 14.00 | 13.05 | +0.83 | 30.3% | 152.5 | 30.3% | -0.18 | 1.39 | 1.20 | 1.58 | — |
| — | 10.70 | 12.05 | 11.38 | +0.77 | 30.0% | 155 | 30.0% | -0.22 | 1.79 | 1.54 | 2.05 | — |
| — | 8.95 | 10.25 | 9.60 | +0.71 | 29.7% | 157.5 | 29.7% | -0.29 | 2.48 | 2.24 | 2.71 | — |
| — | 7.25 | 8.35 | 7.80 | +0.65 | 29.4% | 160 | 29.4% | -0.35 | 3.55 | 3.00 | 4.10 | — |
| — | 5.80 | 6.65 | 6.22 | +0.57 | 29.2% | 162.5 | 29.2% | -0.43 | 4.28 | 3.95 | 4.60 | — |
| — | 4.95 | 5.30 | 5.12 | +0.50 | 29.1% | 165 | 29.1% | -0.50 | 5.42 | 4.95 | 5.90 | — |
| — | 3.70 | 4.05 | 3.88 | +0.43 | 28.9% | 167.5 | 28.9% | -0.58 | 6.78 | 6.20 | 7.35 | — |
| — | 2.80 | 3.20 | 3.00 | +0.36 | 28.9% | 170 | 28.9% | -0.65 | 8.40 | 7.85 | 8.95 | — |
| — | 2.13 | 2.44 | 2.29 | +0.29 | 28.8% | 172.5 | 28.8% | -0.72 | 10.53 | 9.65 | 11.40 | — |
| — | 1.58 | 1.79 | 1.69 | +0.23 | 28.9% | 175 | 28.9% | -0.78 | 12.35 | 11.55 | 13.15 | — |
| — | 1.16 | 1.36 | 1.26 | +0.18 | 28.9% | 177.5 | 28.9% | -0.84 | 14.35 | 13.55 | 15.15 | — |
| — | 0.83 | 0.99 | 0.91 | +0.14 | 29.1% | 180 | 29.1% | -0.88 | 17.07 | 15.70 | 18.45 | — |
| — | 0.40 | 0.73 | 0.56 | +0.11 | 29.3% | 182.5 | 29.3% | -0.91 | 19.10 | 18.05 | 20.15 | — |
| — | 0.30 | 0.56 | 0.43 | +0.08 | 29.7% | 185 | 29.7% | -0.94 | 21.45 | 20.35 | 22.55 | — |
| — | 0.04 | 0.75 | 0.40 | +0.06 | 30.1% | 187.5 | 30.1% | -0.96 | 24.07 | 22.65 | 25.50 | — |
| — | — | 1.10 | — | +0.05 | 30.7% | 190 | 30.7% | -0.98 | 26.27 | 24.45 | 28.10 | — |
| — | — | 0.77 | — | +0.03 | 32.2% | 195 | 32.2% | -1.00 | 31.25 | 29.60 | 32.90 | — |
| — | 0.01 | 0.70 | 0.35 | +0.02 | 34.3% | 200 | 34.3% | -1.00 | 36.20 | 34.50 | 37.90 | — |
| — | 0.01 | 0.11 | 0.06 | +0.02 | 37.2% | 205 | 37.2% | -1.00 | 41.10 | 39.30 | 42.90 | — |
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.