Spot 164.26
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.00 | 36.15 | 32.58 | +0.99 | 94.4% | 132 | 94.4% | -0.01 | 0.07 | 0.05 | 0.08 | — |
| — | 30.55 | 32.85 | 31.70 | +0.99 | 92.5% | 133 | 92.5% | -0.01 | — | — | 0.12 | — |
| — | 29.25 | 31.85 | 30.55 | +0.99 | 90.6% | 134 | 90.6% | -0.01 | — | — | 0.13 | — |
| — | 28.40 | 30.65 | 29.52 | +0.99 | 88.6% | 135 | 88.6% | -0.01 | — | — | 0.10 | — |
| — | 27.25 | 29.85 | 28.55 | +0.98 | 86.7% | 136 | 86.7% | -0.02 | 0.11 | 0.07 | 0.15 | — |
| — | 26.25 | 28.85 | 27.55 | +0.98 | 84.8% | 137 | 84.8% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 25.35 | 27.85 | 26.60 | +0.98 | 83.0% | 138 | 83.0% | -0.02 | — | — | 0.16 | — |
| — | 24.45 | 26.60 | 25.52 | +0.98 | 81.1% | 139 | 81.1% | -0.02 | 0.10 | 0.06 | 0.15 | — |
| — | 23.80 | 25.40 | 24.60 | +0.98 | 79.3% | 140 | 79.3% | -0.02 | 0.13 | 0.10 | 0.16 | — |
| — | 22.30 | 24.90 | 23.60 | +0.97 | 77.6% | 141 | 77.6% | -0.03 | 0.14 | 0.10 | 0.18 | — |
| — | 21.35 | 23.75 | 22.55 | +0.97 | 75.9% | 142 | 75.9% | -0.03 | 0.26 | 0.11 | 0.40 | — |
| — | 20.80 | 22.80 | 21.80 | +0.97 | 74.3% | 143 | 74.3% | -0.03 | 0.10 | 0.02 | 0.19 | — |
| — | 19.35 | 21.75 | 20.55 | +0.96 | 72.8% | 144 | 72.8% | -0.04 | 0.17 | 0.15 | 0.20 | — |
| — | 18.55 | 19.95 | 19.25 | +0.96 | 71.4% | 145 | 71.4% | -0.04 | 0.20 | 0.17 | 0.23 | — |
| — | 17.40 | 19.85 | 18.62 | +0.95 | 70.1% | 146 | 70.1% | -0.05 | 0.18 | 0.10 | 0.26 | — |
| — | 16.80 | 18.95 | 17.88 | +0.94 | 68.9% | 147 | 68.9% | -0.06 | 0.28 | 0.27 | 0.30 | — |
| — | 15.75 | 17.90 | 16.82 | +0.93 | 67.9% | 148 | 67.9% | -0.07 | 0.34 | 0.32 | 0.35 | — |
| — | 14.60 | 16.95 | 15.78 | +0.92 | 67.0% | 149 | 67.0% | -0.08 | 0.40 | 0.38 | 0.41 | — |
| — | 14.30 | 15.95 | 15.12 | +0.91 | 66.2% | 150 | 66.2% | -0.09 | 0.47 | 0.46 | 0.48 | — |
| — | 12.30 | 12.95 | 12.62 | +0.87 | 64.8% | 152.5 | 64.8% | -0.13 | 0.72 | 0.71 | 0.74 | — |
| — | 9.70 | 10.80 | 10.25 | +0.82 | 64.3% | 155 | 64.3% | -0.18 | 1.11 | 1.10 | 1.13 | — |
| — | 8.70 | 8.80 | 8.75 | +0.75 | 64.4% | 157.5 | 64.4% | -0.25 | 1.70 | 1.68 | 1.72 | — |
| — | 7.00 | 7.10 | 7.05 | +0.67 | 64.9% | 160 | 64.9% | -0.33 | 2.50 | 2.48 | 2.51 | — |
| — | 5.50 | 5.60 | 5.55 | +0.58 | 65.7% | 162.5 | 65.7% | -0.42 | 3.52 | 3.50 | 3.55 | — |
| — | 4.30 | 4.40 | 4.35 | +0.49 | 66.8% | 165 | 66.8% | -0.51 | 4.80 | 4.75 | 4.85 | — |
| — | 3.35 | 3.40 | 3.38 | +0.41 | 68.1% | 167.5 | 68.1% | -0.59 | 6.35 | 6.30 | 6.40 | — |
| — | 2.59 | 2.63 | 2.61 | +0.34 | 69.8% | 170 | 69.8% | -0.66 | 8.05 | 8.00 | 8.10 | — |
| — | 1.99 | 2.03 | 2.01 | +0.27 | 71.5% | 172.5 | 71.5% | -0.73 | 9.97 | 9.95 | 10.00 | — |
| — | 1.53 | 1.56 | 1.54 | +0.22 | 73.4% | 175 | 73.4% | -0.78 | 12.00 | 11.95 | 12.05 | — |
| — | 1.17 | 1.21 | 1.19 | +0.17 | 75.3% | 177.5 | 75.3% | -0.83 | 14.03 | 13.65 | 14.40 | — |
| — | 0.90 | 0.93 | 0.92 | +0.14 | 77.2% | 180 | 77.2% | -0.86 | 16.55 | 15.70 | 17.40 | — |
| — | 0.69 | 0.73 | 0.71 | +0.11 | 79.1% | 182.5 | 79.1% | -0.89 | 18.75 | 17.80 | 19.70 | — |
| — | 0.53 | 0.56 | 0.55 | +0.09 | 80.9% | 185 | 80.9% | -0.92 | 20.23 | 19.00 | 21.45 | — |
| — | 0.41 | 0.44 | 0.42 | +0.07 | 82.8% | 187.5 | 82.8% | -0.93 | 23.07 | 21.10 | 25.05 | — |
| — | 0.32 | 0.34 | 0.33 | +0.06 | 84.6% | 190 | 84.6% | -0.95 | 25.43 | 23.65 | 27.20 | — |
| — | 0.23 | 0.31 | 0.27 | +0.04 | 86.4% | 192.5 | 86.4% | -0.96 | 27.90 | 25.90 | 29.90 | — |
| — | 0.17 | 0.26 | 0.21 | +0.03 | 88.2% | 195 | 88.2% | -0.97 | 30.27 | 28.50 | 32.05 | — |
| — | 0.01 | 0.21 | 0.11 | +0.03 | 90.1% | 197.5 | 90.1% | -0.97 | 32.77 | 30.80 | 34.75 | — |
| — | 0.13 | 0.14 | 0.14 | +0.02 | 91.9% | 200 | 91.9% | -0.98 | 35.80 | 34.75 | 36.85 | — |
| — | 0.07 | 0.16 | 0.12 | +0.02 | 93.8% | 202.5 | 93.8% | -0.98 | 37.73 | 35.75 | 39.70 | — |
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.