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 | |
| — | 31.00 | 33.75 | 32.38 | +0.99 | 105.7% | 132 | 105.7% | -0.01 | 0.15 | 0.02 | 0.28 | — |
| — | 29.60 | 34.15 | 31.88 | +0.99 | 103.4% | 133 | 103.4% | -0.01 | — | — | 0.13 | — |
| — | 28.85 | 33.15 | 31.00 | +0.99 | 101.1% | 134 | 101.1% | -0.01 | — | — | 0.12 | — |
| — | 28.55 | 30.60 | 29.57 | +0.99 | 98.8% | 135 | 98.8% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 25.95 | 31.15 | 28.55 | +0.99 | 96.4% | 136 | 96.4% | -0.01 | — | — | 0.11 | — |
| — | 24.95 | 30.15 | 27.55 | +0.99 | 94.0% | 137 | 94.0% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 23.95 | 29.15 | 26.55 | +0.99 | 91.6% | 138 | 91.6% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 24.20 | 26.90 | 25.55 | +0.98 | 89.2% | 139 | 89.2% | -0.02 | 0.17 | 0.02 | 0.31 | — |
| — | 23.60 | 25.55 | 24.57 | +0.98 | 86.8% | 140 | 86.8% | -0.02 | 0.08 | 0.05 | 0.11 | — |
| — | 22.25 | 24.90 | 23.57 | +0.98 | 84.4% | 141 | 84.4% | -0.02 | — | — | 0.12 | — |
| — | 21.25 | 23.90 | 22.57 | +0.98 | 82.0% | 142 | 82.0% | -0.02 | — | — | 0.11 | — |
| — | 19.00 | 24.20 | 21.60 | +0.98 | 79.7% | 143 | 79.7% | -0.02 | 0.18 | 0.02 | 0.35 | — |
| — | 19.30 | 21.80 | 20.55 | +0.97 | 77.5% | 144 | 77.5% | -0.03 | 0.09 | 0.03 | 0.14 | — |
| — | 19.35 | 20.05 | 19.70 | +0.97 | 75.5% | 145 | 75.5% | -0.03 | 0.12 | 0.11 | 0.13 | — |
| — | 17.30 | 20.00 | 18.65 | +0.97 | 73.7% | 146 | 73.7% | -0.03 | 0.14 | 0.09 | 0.20 | — |
| — | 16.35 | 19.00 | 17.68 | +0.96 | 72.0% | 147 | 72.0% | -0.04 | 0.19 | 0.14 | 0.24 | — |
| — | 15.40 | 17.85 | 16.62 | +0.96 | 70.6% | 148 | 70.6% | -0.04 | 0.14 | 0.01 | 0.26 | — |
| — | 14.45 | 16.90 | 15.68 | +0.95 | 69.3% | 149 | 69.3% | -0.05 | 0.24 | 0.23 | 0.26 | — |
| — | 14.40 | 16.00 | 15.20 | +0.94 | 68.1% | 150 | 68.1% | -0.06 | 0.29 | 0.28 | 0.30 | — |
| — | 12.40 | 13.00 | 12.70 | +0.91 | 66.1% | 152.5 | 66.1% | -0.09 | 0.46 | 0.45 | 0.47 | — |
| — | 10.10 | 10.60 | 10.35 | +0.86 | 65.1% | 155 | 65.1% | -0.14 | 0.75 | 0.74 | 0.76 | — |
| — | 8.35 | 8.45 | 8.40 | +0.78 | 64.6% | 157.5 | 64.6% | -0.22 | 1.21 | 1.19 | 1.22 | — |
| — | 6.55 | 6.65 | 6.60 | +0.70 | 64.4% | 160 | 64.4% | -0.30 | 1.90 | 1.89 | 1.91 | — |
| — | 5.00 | 5.10 | 5.05 | +0.60 | 65.0% | 162.5 | 65.0% | -0.40 | 2.87 | 2.85 | 2.88 | — |
| — | 3.75 | 3.80 | 3.77 | +0.50 | 66.1% | 165 | 66.1% | -0.50 | 4.12 | 4.10 | 4.15 | — |
| — | 2.80 | 2.82 | 2.81 | +0.40 | 67.3% | 167.5 | 67.3% | -0.60 | 5.62 | 5.60 | 5.65 | — |
| — | 2.04 | 2.07 | 2.06 | — | — | 170 | 68.8% | -0.69 | 7.38 | 7.35 | 7.40 | — |
| — | 1.47 | 1.50 | 1.49 | — | — | 172.5 | 70.6% | -0.76 | 9.30 | 9.25 | 9.35 | — |
| — | 1.07 | 1.08 | 1.07 | — | — | 175 | — | — | 11.57 | 10.75 | 12.40 | — |
| — | 0.77 | 0.80 | 0.79 | +0.14 | 74.7% | 177.5 | 74.7% | -0.86 | 14.05 | 13.30 | 14.80 | — |
| — | 0.56 | 0.58 | 0.57 | +0.11 | 76.8% | 180 | 76.8% | -0.90 | 16.12 | 15.00 | 17.25 | — |
| — | 0.40 | 0.43 | 0.41 | +0.08 | 78.9% | 182.5 | — | — | 18.40 | 17.00 | 19.80 | — |
| — | 0.30 | 0.32 | 0.31 | — | — | 185 | 81.0% | -0.94 | 20.93 | 18.65 | 23.20 | — |
| — | 0.20 | 0.24 | 0.22 | — | — | 187.5 | — | — | 23.32 | 22.10 | 24.55 | — |
| — | 0.16 | 0.19 | 0.17 | — | — | 190 | — | — | 25.75 | 24.60 | 26.90 | — |
| — | 0.08 | 0.20 | 0.14 | +0.03 | 87.5% | 192.5 | 87.5% | -0.98 | 28.25 | 27.00 | 29.50 | — |
| — | 0.08 | 0.18 | 0.13 | +0.02 | 89.7% | 195 | 89.7% | -0.98 | 30.65 | 28.30 | 33.00 | — |
| — | 0.05 | 0.12 | 0.09 | +0.02 | 92.1% | 197.5 | 92.1% | -0.99 | 33.20 | 31.95 | 34.45 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 94.6% | 200 | 94.6% | -0.99 | 35.62 | 34.65 | 36.60 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 97.3% | 202.5 | 97.3% | -0.99 | 38.23 | 36.95 | 39.50 | — |
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.