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 | |
| — | 29.30 | 32.90 | 31.10 | +0.96 | 67.7% | 134 | 67.7% | -0.04 | 0.26 | 0.22 | 0.30 | — |
| — | 28.75 | 30.95 | 29.85 | +0.96 | 66.9% | 135 | 66.9% | -0.04 | 0.31 | 0.30 | 0.32 | — |
| — | 27.65 | 30.20 | 28.93 | +0.96 | 66.1% | 136 | 66.1% | -0.04 | 0.32 | 0.28 | 0.36 | — |
| — | 26.65 | 29.25 | 27.95 | +0.95 | 65.4% | 137 | 65.4% | -0.05 | 0.36 | 0.32 | 0.40 | — |
| — | 25.70 | 28.30 | 27.00 | +0.95 | 64.8% | 138 | 64.8% | -0.05 | 0.41 | 0.40 | 0.43 | — |
| — | 24.80 | 27.30 | 26.05 | +0.94 | 64.2% | 139 | 64.2% | -0.06 | 0.47 | 0.45 | 0.48 | — |
| — | 24.65 | 26.20 | 25.43 | +0.94 | 63.6% | 140 | 63.6% | -0.06 | 0.53 | 0.51 | 0.54 | — |
| — | 22.95 | 25.35 | 24.15 | +0.93 | 63.1% | 141 | 63.1% | -0.07 | 0.59 | 0.58 | 0.60 | — |
| — | 22.05 | 24.25 | 23.15 | +0.92 | 62.6% | 142 | — | — | 0.67 | 0.65 | 0.68 | — |
| — | 21.10 | 23.25 | 22.18 | — | — | 143 | — | — | 0.75 | 0.74 | 0.76 | — |
| — | 20.15 | 22.25 | 21.20 | +0.90 | 61.9% | 144 | 61.9% | -0.10 | 0.84 | 0.83 | 0.86 | — |
| — | 19.95 | 21.25 | 20.60 | +0.89 | 61.6% | 145 | 61.6% | -0.11 | 0.95 | 0.94 | 0.96 | — |
| — | 18.05 | 22.30 | 20.18 | +0.88 | 61.3% | 146 | 61.3% | -0.12 | 1.07 | 1.06 | 1.09 | — |
| — | 17.70 | 19.90 | 18.80 | +0.87 | 61.1% | 147 | 61.1% | -0.13 | 1.21 | 1.19 | 1.22 | — |
| — | 15.70 | 19.50 | 17.60 | +0.85 | 60.9% | 148 | 60.9% | -0.15 | 1.35 | 1.34 | 1.37 | — |
| — | 16.75 | 18.70 | 17.73 | +0.84 | 60.8% | 149 | 60.8% | -0.16 | 1.52 | 1.51 | 1.54 | — |
| — | 15.90 | 16.80 | 16.35 | +0.82 | 60.7% | 150 | 60.7% | -0.18 | 1.72 | 1.70 | 1.73 | — |
| — | 14.35 | 14.50 | 14.43 | +0.78 | 60.6% | 152.5 | 60.6% | -0.22 | 2.27 | 2.26 | 2.29 | — |
| — | 12.55 | 12.65 | 12.60 | +0.73 | 60.7% | 155 | 60.7% | -0.27 | 3.00 | 2.94 | 3.05 | — |
| — | 10.90 | 11.00 | 10.95 | +0.68 | 60.9% | 157.5 | 60.9% | -0.32 | 3.80 | 3.75 | 3.85 | — |
| — | 9.40 | 9.50 | 9.45 | +0.62 | 61.2% | 160 | 61.2% | -0.38 | 4.78 | 4.75 | 4.80 | — |
| — | 8.00 | 8.10 | 8.05 | +0.57 | 61.6% | 162.5 | 61.6% | -0.43 | 5.92 | 5.90 | 5.95 | — |
| — | 6.85 | 6.95 | 6.90 | +0.51 | 62.0% | 165 | 62.0% | -0.49 | 7.25 | 7.20 | 7.30 | — |
| — | 5.80 | 5.90 | 5.85 | +0.45 | 62.6% | 167.5 | 62.6% | -0.55 | 8.70 | 8.65 | 8.75 | — |
| — | 4.95 | 5.00 | 4.97 | +0.40 | 63.3% | 170 | 63.3% | -0.60 | 10.30 | 10.25 | 10.35 | — |
| — | 4.15 | 4.25 | 4.20 | +0.36 | 64.2% | 172.5 | 64.2% | -0.65 | 12.05 | 12.00 | 12.10 | — |
| — | 3.50 | 3.60 | 3.55 | +0.31 | 65.1% | 175 | 65.1% | -0.69 | 13.90 | 13.85 | 13.95 | — |
| — | 3.00 | 3.05 | 3.02 | +0.27 | 66.2% | 177.5 | 66.2% | -0.73 | 15.85 | 15.80 | 15.90 | — |
| 9,809 | 2.55 | 2.59 | 2.57 | +0.24 | 67.2% | 180 | 67.2% | -0.76 | 17.90 | 17.85 | 17.95 | 1,139 |
| — | 2.17 | 2.20 | 2.19 | +0.21 | 68.3% | 182.5 | 68.3% | -0.79 | 20.05 | 20.00 | 20.10 | — |
| — | 1.83 | 1.87 | 1.85 | +0.18 | 69.3% | 185 | 69.3% | -0.82 | 21.68 | 20.30 | 23.05 | — |
| — | 1.56 | 1.60 | 1.58 | +0.16 | 70.4% | 187.5 | 70.4% | -0.85 | 24.30 | 22.80 | 25.80 | — |
| — | 1.33 | 1.36 | 1.34 | +0.14 | 71.5% | 190 | 71.5% | -0.87 | 26.57 | 25.35 | 27.80 | — |
| — | 0.98 | 1.01 | 0.99 | +0.10 | 73.8% | 195 | 73.8% | -0.90 | 31.02 | 29.20 | 32.85 | — |
| — | 0.72 | 0.75 | 0.73 | +0.08 | 76.1% | 200 | 76.1% | -0.93 | 36.27 | 35.20 | 37.35 | — |
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.