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 | |
| — | 31.55 | 34.00 | 32.77 | — | — | 132 | 54.6% | -0.01 | — | — | 0.18 | — |
| — | 30.35 | 33.00 | 31.68 | +0.99 | 54.3% | 133 | — | — | — | — | 0.30 | — |
| — | 29.40 | 32.50 | 30.95 | +0.99 | 54.0% | 134 | — | — | — | — | 0.46 | — |
| — | 29.40 | 29.95 | 29.68 | — | — | 135 | — | — | 0.09 | 0.05 | 0.12 | — |
| — | 27.60 | 29.80 | 28.70 | +0.99 | 53.4% | 136 | — | — | — | — | 0.12 | — |
| — | 26.00 | 29.05 | 27.52 | — | — | 137 | 53.1% | -0.02 | — | — | 0.19 | — |
| — | 25.40 | 28.10 | 26.75 | +0.98 | 52.9% | 138 | 52.9% | -0.02 | — | — | 0.49 | — |
| — | 24.85 | 26.70 | 25.77 | +0.98 | 52.6% | 139 | 52.6% | -0.02 | — | — | 0.32 | — |
| — | 24.20 | 26.10 | 25.15 | +0.97 | 52.3% | 140 | 52.3% | -0.03 | 0.12 | 0.04 | 0.19 | — |
| — | 22.75 | 24.70 | 23.73 | +0.97 | 52.0% | 141 | 52.0% | -0.03 | 0.16 | 0.10 | 0.22 | — |
| — | 21.55 | 24.20 | 22.88 | +0.96 | 51.8% | 142 | 51.8% | -0.04 | 0.14 | 0.01 | 0.27 | — |
| — | 20.75 | 23.50 | 22.12 | +0.95 | 51.5% | 143 | 51.5% | -0.05 | 0.18 | 0.06 | 0.31 | — |
| — | 19.60 | 22.30 | 20.95 | +0.95 | 51.3% | 144 | 51.3% | -0.05 | 0.49 | 0.15 | 0.84 | — |
| — | 19.00 | 21.35 | 20.18 | +0.94 | 51.1% | 145 | 51.1% | -0.06 | 0.45 | 0.30 | 0.60 | — |
| — | 17.75 | 20.40 | 19.07 | +0.93 | 50.8% | 146 | 50.8% | -0.07 | 0.33 | 0.17 | 0.49 | — |
| — | 16.85 | 19.50 | 18.18 | +0.92 | 50.6% | 147 | 50.6% | -0.08 | 0.54 | 0.26 | 0.81 | — |
| — | 15.95 | 18.60 | 17.27 | +0.91 | 50.4% | 148 | 50.4% | -0.10 | 0.66 | 0.26 | 1.06 | — |
| — | 15.20 | 17.80 | 16.50 | +0.89 | 50.3% | 149 | 50.3% | -0.11 | 0.60 | 0.41 | 0.80 | — |
| — | 14.75 | 16.05 | 15.40 | +0.88 | 50.1% | 150 | 50.1% | -0.12 | 0.89 | 0.81 | 0.97 | — |
| — | 12.85 | 13.90 | 13.38 | +0.83 | 49.7% | 152.5 | 49.7% | -0.16 | 1.38 | 1.11 | 1.65 | — |
| — | 10.70 | 11.60 | 11.15 | +0.78 | 49.5% | 155 | 49.5% | -0.22 | 1.75 | 1.62 | 1.88 | — |
| — | 9.05 | 10.20 | 9.62 | +0.72 | 49.3% | 157.5 | 49.3% | -0.28 | 2.38 | 2.20 | 2.55 | — |
| — | 7.70 | 8.05 | 7.88 | +0.65 | 49.1% | 160 | 49.1% | -0.35 | 3.23 | 3.05 | 3.40 | — |
| — | 6.00 | 6.65 | 6.33 | +0.58 | 49.1% | 162.5 | 49.1% | -0.42 | 4.15 | 3.90 | 4.40 | — |
| — | 5.00 | 5.35 | 5.17 | +0.51 | 49.1% | 165 | 49.1% | -0.49 | 5.58 | 5.15 | 6.00 | — |
| — | 3.60 | 4.35 | 3.98 | +0.43 | 49.2% | 167.5 | 49.2% | -0.57 | 6.80 | 6.55 | 7.05 | — |
| — | 2.91 | 3.30 | 3.10 | +0.36 | 49.3% | 170 | 49.3% | -0.64 | 8.38 | 8.05 | 8.70 | — |
| — | 2.08 | 2.69 | 2.38 | +0.30 | 49.5% | 172.5 | 49.5% | -0.70 | 10.50 | 9.65 | 11.35 | — |
| — | 1.65 | 1.93 | 1.79 | +0.24 | 49.7% | 175 | 49.7% | -0.76 | 12.10 | 10.95 | 13.25 | — |
| — | — | — | — | — | — | 177.5 | — | — | — | — | — | — |
| — | 0.84 | 1.07 | 0.95 | +0.15 | 50.3% | 180 | 50.3% | -0.85 | 16.73 | 15.05 | 18.40 | — |
| — | — | — | — | — | — | 182.5 | — | — | — | — | — | — |
| — | 0.41 | 0.55 | 0.48 | +0.09 | 51.1% | 185 | 51.1% | -0.92 | 20.70 | 19.55 | 21.85 | 10 |
| — | — | — | — | — | — | 187.5 | — | — | — | — | — | — |
| — | 0.10 | 0.31 | 0.20 | +0.05 | 52.1% | 190 | 52.1% | -0.95 | 25.75 | 23.90 | 27.60 | — |
| — | — | — | — | — | — | 192.5 | — | — | — | — | — | — |
| — | 0.08 | 0.17 | 0.12 | +0.03 | 53.3% | 195 | 53.3% | -0.98 | 30.27 | 28.80 | 31.75 | — |
| — | — | 0.35 | — | +0.02 | 54.6% | 200 | 54.6% | -0.99 | 35.40 | 34.25 | 36.55 | — |
| — | — | 0.73 | — | +0.01 | 56.0% | 205 | 56.0% | -1.00 | 40.60 | 38.60 | 42.60 | — |
| — | — | 0.06 | — | +0.01 | 57.6% | 210 | 57.6% | -1.00 | 45.35 | 43.80 | 46.90 | — |
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.