Spot 164.54
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.45 | 34.75 | 31.60 | — | — | 135 | — | — | 1.88 | 1.60 | 2.15 | — |
| — | 24.10 | 30.35 | 27.23 | — | — | 140 | — | — | 2.81 | 2.16 | 3.45 | — |
| — | 24.50 | 29.70 | 27.10 | — | — | 141 | — | — | 2.87 | 0.23 | 5.50 | — |
| — | 23.55 | 28.90 | 26.23 | — | — | 142 | — | — | 3.58 | 1.30 | 5.85 | — |
| — | 22.75 | 28.10 | 25.43 | — | — | 143 | — | — | 2.83 | 0.40 | 5.25 | — |
| — | 23.00 | 26.75 | 24.88 | — | — | 144 | — | — | 3.40 | 0.65 | 6.15 | — |
| — | 20.80 | 28.00 | 24.40 | — | — | 145 | — | — | 4.22 | 3.00 | 5.45 | — |
| — | 20.50 | 25.50 | 23.00 | — | — | 146 | — | — | 5.00 | 3.25 | 6.75 | — |
| — | 19.80 | 25.15 | 22.48 | — | — | 147 | 63.0% | -0.23 | 5.38 | 3.55 | 7.20 | — |
| — | 19.10 | 24.45 | 21.77 | +0.76 | 62.8% | 148 | 62.8% | -0.25 | 5.50 | 3.65 | 7.35 | — |
| — | 18.40 | 23.40 | 20.90 | +0.74 | 62.7% | 149 | 62.7% | -0.26 | 4.53 | 1.21 | 7.85 | — |
| — | 17.40 | 22.70 | 20.05 | +0.73 | 62.7% | 150 | 62.7% | -0.27 | 5.67 | 4.60 | 6.75 | — |
| — | 17.35 | 21.45 | 19.40 | +0.70 | 62.5% | 152.5 | 62.5% | -0.30 | 6.55 | 3.90 | 9.20 | — |
| — | 15.00 | 20.55 | 17.77 | +0.67 | 62.4% | 155 | 62.4% | -0.33 | 8.40 | 6.70 | 10.10 | — |
| — | 13.00 | 18.55 | 15.78 | +0.64 | 62.3% | 157.5 | 62.3% | -0.36 | 6.55 | 4.10 | 9.00 | — |
| — | 12.45 | 15.70 | 14.07 | +0.60 | 62.3% | 160 | 62.3% | -0.40 | 9.85 | 8.70 | 11.00 | — |
| — | 10.15 | 16.65 | 13.40 | +0.57 | 62.4% | 162.5 | 62.4% | -0.43 | 10.72 | 6.55 | 14.90 | — |
| — | 9.45 | 12.80 | 11.12 | +0.54 | 62.5% | 165 | 62.5% | -0.46 | 11.65 | 10.30 | 13.00 | — |
| — | 7.85 | 12.15 | 10.00 | +0.51 | 62.7% | 167.5 | 62.7% | -0.50 | 11.82 | 9.40 | 14.25 | — |
| — | 9.25 | 10.75 | 10.00 | +0.47 | 62.9% | 170 | 62.9% | -0.53 | 15.78 | 12.35 | 19.20 | — |
| — | 5.90 | 12.25 | 9.07 | +0.44 | 63.1% | 172.5 | 63.1% | -0.56 | 16.85 | 14.90 | 18.80 | — |
| — | 7.05 | 9.20 | 8.12 | +0.41 | 63.4% | 175 | 63.4% | -0.59 | 19.07 | 15.65 | 22.50 | — |
| — | 6.50 | 10.50 | 8.50 | +0.38 | 63.7% | 177.5 | 63.7% | -0.62 | 20.12 | 17.65 | 22.60 | — |
| — | 6.35 | 7.35 | 6.85 | +0.36 | 64.0% | 180 | 64.0% | -0.65 | 21.95 | 17.85 | 26.05 | — |
| — | 4.35 | 8.80 | 6.58 | +0.33 | 64.4% | 182.5 | 64.4% | -0.67 | 23.73 | 19.45 | 28.00 | — |
| — | 5.00 | 7.50 | 6.25 | +0.31 | 64.7% | 185 | 64.7% | -0.70 | 25.95 | 21.95 | 29.95 | — |
| — | 2.97 | 8.25 | 5.61 | +0.28 | 65.1% | 187.5 | 65.1% | -0.72 | 27.68 | 23.40 | 31.95 | — |
| — | 3.80 | 5.60 | 4.70 | +0.26 | 65.6% | 190 | 65.6% | -0.74 | 29.68 | 25.40 | 33.95 | — |
| — | 3.55 | 5.55 | 4.55 | +0.22 | 66.5% | 195 | 66.5% | -0.78 | 33.98 | 29.65 | 38.30 | — |
| — | 3.05 | 3.85 | 3.45 | +0.19 | 67.5% | 200 | 67.5% | -0.82 | 38.27 | 34.00 | 42.55 | — |
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.