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 | |
| — | 28.25 | 36.40 | 32.33 | +0.87 | 66.5% | 135 | 66.5% | -0.13 | 2.23 | 1.80 | 2.65 | — |
| — | 26.85 | 30.00 | 28.43 | +0.83 | 65.3% | 140 | 65.3% | -0.17 | 3.28 | 2.71 | 3.85 | — |
| — | 24.80 | 31.20 | 28.00 | +0.82 | 65.1% | 141 | 65.1% | -0.18 | 2.75 | 0.01 | 5.50 | — |
| — | 23.20 | 28.70 | 25.95 | +0.81 | 64.9% | 142 | 64.9% | -0.19 | 3.60 | 1.30 | 5.90 | — |
| — | 21.90 | 28.70 | 25.30 | +0.80 | 64.8% | 143 | 64.8% | -0.20 | 2.69 | 0.14 | 5.25 | — |
| — | 21.15 | 28.95 | 25.05 | +0.79 | 64.6% | 144 | 64.6% | -0.21 | 3.12 | 0.25 | 6.00 | — |
| — | 20.40 | 28.20 | 24.30 | +0.78 | 64.5% | 145 | 64.5% | -0.22 | 4.30 | 3.55 | 5.05 | — |
| — | 20.00 | 27.50 | 23.75 | +0.77 | 64.3% | 146 | 64.3% | -0.23 | 4.55 | 3.55 | 5.55 | — |
| — | 19.10 | 26.80 | 22.95 | +0.76 | 64.2% | 147 | 64.2% | -0.24 | 4.70 | 3.80 | 5.60 | — |
| — | 18.40 | 26.10 | 22.25 | +0.75 | 64.1% | 148 | 64.1% | -0.25 | 4.90 | 4.05 | 5.75 | — |
| — | 18.55 | 24.45 | 21.50 | +0.74 | 64.0% | 149 | 64.0% | -0.27 | 4.99 | 1.98 | 8.00 | — |
| — | 17.05 | 22.75 | 19.90 | +0.72 | 64.0% | 150 | 64.0% | -0.28 | 5.85 | 5.20 | 6.50 | — |
| — | 17.95 | 23.20 | 20.57 | +0.69 | 63.8% | 152.5 | 63.8% | -0.31 | 6.60 | 3.90 | 9.30 | — |
| — | 17.25 | 18.40 | 17.82 | +0.66 | 63.7% | 155 | 63.7% | -0.34 | 7.45 | 6.10 | 8.80 | — |
| — | 14.05 | 20.30 | 17.18 | +0.63 | 63.7% | 157.5 | 63.7% | -0.37 | 8.68 | 4.75 | 12.60 | — |
| — | 13.30 | 16.20 | 14.75 | +0.60 | 63.8% | 160 | 63.8% | -0.40 | 9.07 | 7.15 | 11.00 | — |
| — | 11.35 | 16.00 | 13.68 | +0.57 | 63.8% | 162.5 | 63.8% | -0.43 | 10.72 | 7.25 | 14.20 | — |
| — | 11.60 | 13.35 | 12.47 | +0.54 | 64.0% | 165 | 64.0% | -0.47 | 12.25 | 11.00 | 13.50 | — |
| — | 10.45 | 12.70 | 11.57 | +0.51 | 64.2% | 167.5 | 64.2% | -0.50 | 13.80 | 10.05 | 17.55 | — |
| — | 8.50 | 11.45 | 9.97 | +0.47 | 64.4% | 170 | 64.4% | -0.53 | 15.60 | 11.50 | 19.70 | — |
| — | 5.85 | 12.60 | 9.22 | +0.44 | 64.7% | 172.5 | 64.7% | -0.56 | 17.00 | 13.15 | 20.85 | — |
| — | 6.15 | 10.00 | 8.07 | +0.42 | 65.0% | 175 | 65.0% | -0.59 | 18.90 | 14.80 | 23.00 | — |
| — | 6.00 | 10.95 | 8.47 | +0.39 | 65.3% | 177.5 | 65.3% | -0.62 | 19.90 | 16.55 | 23.25 | — |
| — | 5.70 | 9.90 | 7.80 | +0.36 | 65.7% | 180 | 65.7% | -0.64 | 22.48 | 18.40 | 26.55 | — |
| — | 5.50 | 9.60 | 7.55 | +0.34 | 66.1% | 182.5 | 66.1% | -0.67 | 24.32 | 20.25 | 28.40 | — |
| — | 5.30 | 8.05 | 6.67 | +0.31 | 66.5% | 185 | 66.5% | -0.69 | 25.60 | 22.20 | 29.00 | — |
| — | 3.25 | 8.10 | 5.67 | +0.29 | 66.9% | 187.5 | 66.9% | -0.71 | 28.18 | 24.05 | 32.30 | — |
| — | 4.70 | 5.90 | 5.30 | +0.27 | 67.4% | 190 | 67.4% | -0.73 | 30.48 | 26.05 | 34.90 | — |
| — | 4.10 | 5.75 | 4.92 | +0.23 | 68.3% | 195 | 68.3% | -0.77 | 34.58 | 30.15 | 39.00 | — |
| — | 2.40 | 4.10 | 3.25 | +0.20 | 69.2% | 200 | 69.2% | -0.81 | 38.70 | 34.40 | 43.00 | — |
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.