Spot 164.33
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.50 | 34.35 | 32.42 | +1.00 | 55.1% | 132 | 55.1% | -0.00 | — | — | 0.01 | — |
| — | 30.40 | 33.35 | 31.88 | +1.00 | 55.7% | 133 | 55.7% | -0.00 | — | — | 2.13 | — |
| — | 29.20 | 32.30 | 30.75 | +1.00 | 56.5% | 134 | 56.5% | -0.00 | — | — | 0.10 | — |
| — | 28.25 | 30.60 | 29.43 | +1.00 | 57.2% | 135 | — | — | — | — | 0.01 | — |
| — | 27.05 | 30.35 | 28.70 | +1.00 | 58.0% | 136 | 58.0% | -0.00 | — | — | 2.13 | — |
| — | 26.25 | 28.60 | 27.43 | — | — | 137 | 58.8% | -0.00 | — | — | 0.09 | — |
| — | 25.50 | 28.35 | 26.93 | +1.00 | 59.5% | 138 | — | — | — | — | 0.09 | — |
| — | 24.40 | 27.35 | 25.88 | +1.00 | 60.2% | 139 | — | — | — | — | 2.13 | — |
| — | 22.50 | 26.35 | 24.43 | — | — | 140 | 60.6% | -0.00 | — | — | 0.22 | — |
| — | 22.25 | 25.35 | 23.80 | — | — | 141 | — | — | — | — | 0.10 | — |
| — | 21.30 | 24.35 | 22.82 | +1.00 | 61.0% | 142 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 19.65 | 23.35 | 21.50 | — | — | 143 | — | — | — | — | 0.07 | — |
| — | 18.55 | 22.35 | 20.45 | — | — | 144 | — | — | — | — | 0.78 | — |
| — | 17.50 | 21.35 | 19.43 | — | — | 145 | — | — | — | — | 0.13 | — |
| — | 17.45 | 20.40 | 18.93 | +0.99 | 59.7% | 146 | — | — | — | — | 0.14 | — |
| — | 16.55 | 19.40 | 17.98 | +0.98 | 59.1% | 147 | 59.1% | -0.02 | 0.08 | 0.02 | 0.14 | — |
| — | 14.60 | 18.40 | 16.50 | — | — | 148 | 58.4% | -0.02 | 0.07 | 0.02 | 0.11 | — |
| — | 13.65 | 17.45 | 15.55 | — | — | 149 | 57.7% | -0.03 | 0.07 | 0.01 | 0.12 | — |
| 556 | 13.55 | 15.20 | 14.38 | +0.97 | 57.1% | 150 | 57.1% | -0.03 | 0.13 | 0.08 | 0.18 | 697 |
| — | 11.35 | 14.10 | 12.72 | +0.94 | 55.6% | 152.5 | 55.6% | -0.06 | 0.23 | 0.20 | 0.25 | — |
| — | 9.40 | 10.20 | 9.80 | — | — | 155 | — | — | 0.49 | 0.43 | 0.55 | — |
| — | 7.35 | 8.35 | 7.85 | +0.82 | 54.1% | 157.5 | 54.1% | -0.18 | 0.84 | 0.69 | 0.99 | — |
| — | 5.60 | 6.50 | 6.05 | +0.73 | 54.0% | 160 | 54.0% | -0.28 | 1.44 | 1.35 | 1.52 | — |
| — | 3.95 | 4.65 | 4.30 | +0.61 | 54.0% | 162.5 | 54.0% | -0.39 | 2.30 | 2.16 | 2.44 | — |
| — | 2.77 | 3.20 | 2.98 | +0.49 | 54.2% | 165 | — | — | 3.38 | 3.20 | 3.55 | — |
| — | 1.92 | 2.06 | 1.99 | +0.37 | 54.5% | 167.5 | — | — | 5.03 | 4.60 | 5.45 | — |
| — | 1.15 | 1.42 | 1.28 | +0.26 | 55.0% | 170 | — | — | 6.65 | 6.30 | 7.00 | — |
| — | 0.64 | 0.84 | 0.74 | +0.18 | 55.7% | 172.5 | 55.7% | -0.82 | 8.53 | 7.65 | 9.40 | — |
| — | 0.38 | 0.48 | 0.43 | +0.12 | 56.7% | 175 | 56.7% | -0.88 | 11.12 | 9.85 | 12.40 | — |
| — | — | — | — | — | — | 177.5 | — | — | — | — | — | — |
| — | 0.07 | 0.20 | 0.14 | +0.05 | 59.6% | 180 | 59.6% | -0.95 | 15.72 | 13.85 | 17.60 | — |
| — | — | 0.09 | — | +0.02 | 63.3% | 185 | — | — | 20.95 | 19.25 | 22.65 | — |
| — | — | 0.09 | — | +0.01 | 66.9% | 190 | 66.9% | -0.99 | 25.93 | 24.25 | 27.60 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 68.9% | 195 | — | — | 30.70 | 28.80 | 32.60 | — |
| — | — | 0.01 | — | +0.00 | 69.0% | 200 | — | — | 35.92 | 34.25 | 37.60 | — |
| — | — | 0.01 | — | +0.00 | 68.0% | 205 | — | — | 40.70 | 38.80 | 42.60 | — |
| — | — | 2.13 | — | — | — | 210 | 66.6% | -1.00 | 45.92 | 44.25 | 47.60 | — |
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.