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 | |
| — | 29.70 | 33.50 | 31.60 | +0.97 | 68.3% | 134 | 68.3% | -0.03 | 0.23 | 0.17 | 0.30 | — |
| — | 28.70 | 30.75 | 29.73 | +0.97 | 67.4% | 135 | 67.4% | -0.03 | 0.25 | 0.18 | 0.32 | — |
| — | 27.25 | 30.50 | 28.88 | +0.96 | 66.6% | 136 | 66.6% | -0.04 | 0.27 | 0.19 | 0.35 | — |
| — | 26.55 | 29.25 | 27.90 | +0.96 | 65.9% | 137 | 65.9% | -0.04 | 0.34 | 0.22 | 0.45 | — |
| — | 25.55 | 28.30 | 26.93 | +0.96 | 65.2% | 138 | 65.2% | -0.04 | 0.33 | 0.27 | 0.39 | — |
| — | 24.60 | 26.30 | 25.45 | +0.95 | 64.5% | 139 | 64.5% | -0.05 | 0.38 | 0.37 | 0.39 | — |
| — | 24.05 | 25.30 | 24.68 | +0.94 | 63.9% | 140 | 63.9% | -0.06 | 0.42 | 0.42 | 0.43 | — |
| — | 22.75 | 25.20 | 23.98 | +0.94 | 63.3% | 141 | 63.3% | -0.06 | 0.48 | 0.47 | 0.49 | — |
| — | 21.80 | 24.50 | 23.15 | +0.93 | 62.7% | 142 | 62.7% | -0.07 | 0.54 | 0.53 | 0.55 | — |
| — | 21.75 | 23.60 | 22.68 | +0.92 | 62.2% | 143 | 62.2% | -0.08 | 0.61 | 0.60 | 0.62 | — |
| — | 19.95 | 22.65 | 21.30 | +0.91 | 61.8% | 144 | 61.8% | -0.09 | 0.69 | 0.67 | 0.70 | — |
| — | 20.05 | 21.00 | 20.52 | +0.90 | 61.4% | 145 | 61.4% | -0.10 | 0.78 | 0.76 | 0.79 | — |
| — | 18.75 | 20.85 | 19.80 | +0.89 | 61.0% | 146 | 61.0% | -0.11 | 0.88 | 0.86 | 0.89 | — |
| — | 17.75 | 19.95 | 18.85 | +0.88 | 60.7% | 147 | 60.7% | -0.12 | 0.99 | 0.98 | 1.00 | — |
| — | 16.75 | 18.50 | 17.62 | +0.87 | 60.5% | 148 | 60.5% | -0.13 | 1.12 | 1.11 | 1.14 | — |
| — | 15.80 | 18.05 | 16.93 | +0.86 | 60.3% | 149 | 60.3% | -0.14 | 1.27 | 1.26 | 1.28 | — |
| — | 16.05 | 16.35 | 16.20 | +0.84 | 60.1% | 150 | 60.1% | -0.16 | 1.44 | 1.42 | 1.45 | — |
| — | 14.15 | 14.25 | 14.20 | +0.80 | 59.8% | 152.5 | 59.8% | -0.20 | 1.94 | 1.93 | 1.95 | — |
| — | 12.30 | 12.45 | 12.38 | +0.75 | 59.7% | 155 | 59.7% | -0.25 | 2.58 | 2.57 | 2.60 | — |
| — | 10.60 | 10.70 | 10.65 | +0.69 | 59.8% | 157.5 | 59.8% | -0.31 | 3.38 | 3.35 | 3.40 | — |
| — | 9.05 | 9.20 | 9.12 | +0.64 | 60.1% | 160 | 60.1% | -0.37 | 4.33 | 4.30 | 4.35 | — |
| — | 7.70 | 7.80 | 7.75 | +0.57 | 60.5% | 162.5 | 60.5% | -0.43 | 5.45 | 5.40 | 5.50 | — |
| — | 6.50 | 6.55 | 6.53 | +0.51 | 61.0% | 165 | 61.0% | -0.49 | 6.72 | 6.70 | 6.75 | — |
| — | 5.45 | 5.50 | 5.47 | +0.46 | 61.6% | 167.5 | 61.6% | -0.55 | 8.20 | 8.15 | 8.25 | — |
| — | 4.55 | 4.60 | 4.58 | +0.40 | 62.3% | 170 | 62.3% | -0.60 | 9.80 | 9.75 | 9.85 | — |
| — | 3.80 | 3.85 | 3.83 | +0.35 | 63.1% | 172.5 | 63.1% | -0.65 | 11.55 | 11.50 | 11.60 | — |
| — | 3.15 | 3.25 | 3.20 | +0.30 | 64.0% | 175 | 64.0% | -0.70 | 13.40 | 13.35 | 13.45 | — |
| — | 2.65 | 2.69 | 2.67 | +0.26 | 65.1% | 177.5 | 65.1% | -0.74 | 15.38 | 15.30 | 15.45 | — |
| — | 2.22 | 2.24 | 2.23 | +0.23 | 66.1% | 180 | 66.1% | -0.78 | 17.45 | 17.40 | 17.50 | — |
| — | 1.84 | 1.88 | 1.86 | +0.19 | 67.2% | 182.5 | 67.2% | -0.81 | 19.75 | 18.65 | 20.85 | — |
| — | 1.55 | 1.58 | 1.56 | +0.17 | 68.3% | 185 | 68.3% | -0.84 | 22.05 | 20.35 | 23.75 | — |
| — | 1.30 | 1.33 | 1.31 | +0.14 | 69.4% | 187.5 | 69.4% | -0.86 | 24.18 | 22.05 | 26.30 | — |
| — | 1.09 | 1.12 | 1.10 | +0.12 | 70.6% | 190 | 70.6% | -0.88 | 26.32 | 25.70 | 26.95 | — |
| — | — | — | — | — | — | 192.5 | — | — | — | — | — | — |
| — | 0.78 | 0.81 | 0.80 | +0.09 | 72.8% | 195 | 72.8% | -0.91 | 31.05 | 28.95 | 33.15 | — |
| — | — | — | — | — | — | 197.5 | — | — | — | — | — | — |
| — | 0.58 | 0.59 | 0.58 | — | — | 200 | — | — | 35.95 | 34.75 | 37.15 | — |
| — | — | — | — | — | — | 202.5 | — | — | — | — | — | — |
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.