Spot 163.98
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 04:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.10 | 30.00 | 29.05 | +1.00 | 36.4% | 135 | 36.4% | +0.00 | — | — | 0.01 | — |
| — | 23.30 | 25.00 | 24.15 | +1.00 | 36.0% | 140 | 36.0% | -0.00 | — | — | 0.01 | — |
| — | 21.45 | 22.90 | 22.18 | +1.00 | 36.4% | 142 | 36.4% | -0.00 | — | — | 1.15 | — |
| — | 20.25 | 21.75 | 21.00 | — | — | 143 | 36.8% | -0.00 | — | — | 0.01 | — |
| — | 19.35 | 20.85 | 20.10 | — | — | 144 | 37.2% | -0.00 | — | — | 0.05 | — |
| — | 18.45 | 19.95 | 19.20 | +1.00 | 37.7% | 145 | 37.7% | -0.00 | — | — | 0.01 | — |
| — | 17.50 | 18.95 | 18.23 | +1.00 | 38.2% | 146 | 38.2% | -0.00 | — | — | 0.36 | — |
| — | 16.50 | 17.85 | 17.18 | +1.00 | 38.6% | 147 | 38.6% | -0.00 | — | — | 0.04 | — |
| — | 15.45 | 16.90 | 16.18 | +0.99 | 38.9% | 148 | 38.9% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 14.45 | 16.00 | 15.22 | +0.99 | 39.0% | 149 | 39.0% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 13.45 | 15.00 | 14.22 | +0.99 | 38.9% | 150 | 38.9% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 10.85 | 12.50 | 11.68 | +0.97 | 37.4% | 152.5 | 37.4% | -0.03 | 0.07 | 0.05 | 0.10 | — |
| — | 7.55 | 10.20 | 8.88 | +0.94 | 34.9% | 155 | 34.9% | -0.05 | 0.14 | 0.12 | 0.17 | — |
| — | 6.30 | 7.10 | 6.70 | +0.89 | 32.6% | 157.5 | 32.6% | -0.11 | 0.29 | 0.25 | 0.33 | — |
| — | 4.25 | 4.90 | 4.58 | +0.78 | 31.1% | 160 | 31.1% | -0.22 | 0.68 | 0.63 | 0.72 | — |
| — | 2.76 | 3.00 | 2.88 | +0.62 | 30.1% | 162.5 | 30.1% | -0.38 | 1.40 | 1.33 | 1.47 | — |
| — | 1.52 | 1.68 | 1.60 | — | — | 165 | — | — | 2.65 | 2.48 | 2.83 | — |
| — | 0.75 | 0.84 | 0.80 | +0.26 | 30.2% | 167.5 | 30.2% | -0.74 | 4.67 | 4.05 | 5.30 | — |
| — | 0.34 | 0.39 | 0.36 | — | — | 170 | — | — | 6.70 | 5.55 | 7.85 | — |
| — | 0.15 | 0.18 | 0.17 | +0.07 | 32.5% | 172.5 | — | — | 8.88 | 7.70 | 10.05 | — |
| — | 0.06 | 0.11 | 0.09 | +0.04 | 33.9% | 175 | 33.9% | -0.97 | 11.40 | 10.20 | 12.60 | — |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 34.8% | 177.5 | 34.8% | -0.99 | 13.38 | 12.60 | 14.15 | — |
| — | — | 0.03 | — | +0.01 | 34.9% | 180 | 34.9% | -1.00 | 15.80 | 14.85 | 16.75 | 0 |
| — | — | 0.31 | — | +0.00 | 34.5% | 182.5 | 34.5% | -1.00 | 18.38 | 17.60 | 19.15 | — |
| — | — | 0.01 | — | +0.00 | 34.2% | 185 | 34.2% | -1.00 | 20.90 | 20.15 | 21.65 | — |
| — | — | 0.01 | — | +0.00 | 34.1% | 187.5 | — | — | 23.38 | 22.60 | 24.15 | — |
| — | — | 0.01 | — | — | — | 190 | — | — | 25.90 | 25.15 | 26.65 | — |
| — | — | 0.60 | — | +0.00 | 34.3% | 192.5 | 34.3% | -1.00 | 28.40 | 27.65 | 29.15 | — |
| — | — | 0.01 | — | +0.00 | 34.6% | 195 | 34.6% | -1.00 | 30.93 | 30.15 | 31.70 | — |
| — | — | 2.13 | — | +0.00 | 35.0% | 197.5 | 35.0% | -1.00 | 33.45 | 32.60 | 34.30 | — |
| — | — | 2.13 | — | +0.00 | 35.4% | 200 | 35.4% | -1.00 | 35.92 | 35.15 | 36.70 | — |
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.