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 | |
| — | 32.85 | 36.60 | 34.73 | +0.89 | 66.8% | 132 | 66.8% | -0.11 | 1.83 | 1.56 | 2.10 | — |
| — | 32.80 | 35.80 | 34.30 | +0.89 | 66.9% | 133 | 66.9% | -0.12 | 2.19 | 0.97 | 3.40 | — |
| — | 32.30 | 35.00 | 33.65 | +0.88 | 66.9% | 134 | 66.9% | -0.12 | 2.42 | 1.94 | 2.90 | — |
| — | 30.75 | 34.10 | 32.42 | +0.87 | 66.9% | 135 | 66.9% | -0.13 | 2.61 | 2.12 | 3.10 | — |
| — | 30.30 | 33.35 | 31.82 | +0.86 | 67.0% | 136 | 67.0% | -0.14 | 2.88 | 2.06 | 3.70 | — |
| — | 29.50 | 32.55 | 31.02 | +0.85 | 67.0% | 137 | 67.0% | -0.15 | 2.50 | 1.44 | 3.55 | — |
| — | 29.05 | 31.75 | 30.40 | +0.84 | 67.0% | 138 | 67.0% | -0.16 | 3.16 | 1.57 | 4.75 | — |
| — | 27.90 | 30.95 | 29.43 | +0.83 | 67.0% | 139 | 67.0% | -0.16 | 3.29 | 1.78 | 4.80 | — |
| — | 27.15 | 30.15 | 28.65 | +0.83 | 67.1% | 140 | 67.1% | -0.17 | 3.49 | 1.98 | 5.00 | — |
| — | 26.40 | 29.40 | 27.90 | +0.82 | 67.1% | 141 | 67.1% | -0.18 | 3.43 | 2.26 | 4.60 | — |
| — | 24.85 | 28.65 | 26.75 | +0.81 | 67.1% | 142 | 67.1% | -0.19 | 3.96 | 2.48 | 5.45 | — |
| — | 24.90 | 27.95 | 26.43 | +0.80 | 67.1% | 143 | 67.1% | -0.20 | 4.41 | 2.71 | 6.10 | — |
| — | 24.15 | 27.20 | 25.68 | +0.79 | 67.2% | 144 | 67.2% | -0.22 | 4.88 | 3.75 | 6.00 | — |
| — | 22.75 | 26.50 | 24.62 | — | — | 145 | 67.2% | -0.23 | 5.10 | 4.20 | 6.00 | — |
| — | 22.80 | 25.80 | 24.30 | +0.76 | 67.2% | 146 | 67.2% | -0.23 | 4.70 | 3.60 | 5.80 | — |
| — | 22.50 | 25.10 | 23.80 | +0.75 | 67.2% | 147 | 67.2% | -0.25 | 4.85 | 3.90 | 5.80 | — |
| — | 20.55 | 24.45 | 22.50 | — | — | 148 | 67.2% | -0.26 | 5.80 | 4.15 | 7.45 | — |
| — | 21.10 | 23.75 | 22.43 | +0.73 | 67.2% | 149 | 67.2% | -0.27 | 5.88 | 4.50 | 7.25 | — |
| — | 20.75 | 22.90 | 21.82 | +0.72 | 67.2% | 150 | 67.2% | -0.28 | 6.20 | 5.15 | 7.25 | — |
| — | 17.95 | 21.25 | 19.60 | +0.69 | 67.2% | 152.5 | 67.2% | -0.31 | 7.10 | 6.55 | 7.65 | — |
| — | 16.95 | 20.00 | 18.48 | +0.66 | 67.2% | 155 | 67.2% | -0.34 | 8.40 | 6.90 | 9.90 | — |
| — | 16.00 | 18.50 | 17.25 | +0.63 | 67.2% | 157.5 | 67.2% | -0.37 | 9.35 | 7.85 | 10.85 | — |
| — | 13.65 | 15.95 | 14.80 | +0.60 | 67.1% | 160 | 67.1% | -0.40 | 10.90 | 9.60 | 12.20 | — |
| — | 13.15 | 15.90 | 14.53 | +0.57 | 67.0% | 162.5 | 67.0% | -0.43 | 11.82 | 10.25 | 13.40 | — |
| — | 12.40 | 13.75 | 13.07 | +0.54 | 67.0% | 165 | 67.0% | -0.46 | 13.12 | 12.30 | 13.95 | — |
| — | 10.45 | 13.35 | 11.90 | +0.51 | 66.9% | 167.5 | 66.9% | -0.49 | 14.43 | 12.95 | 15.90 | — |
| — | 10.00 | 11.20 | 10.60 | +0.48 | 66.8% | 170 | 66.8% | -0.53 | 15.55 | 13.60 | 17.50 | — |
| — | 8.45 | 11.50 | 9.97 | +0.45 | 66.7% | 172.5 | 66.7% | -0.56 | 17.80 | 16.60 | 19.00 | — |
| — | 8.30 | 9.05 | 8.68 | +0.42 | 66.5% | 175 | 66.5% | -0.59 | 18.90 | 17.20 | 20.60 | — |
| — | 6.30 | 7.55 | 6.92 | +0.36 | 66.3% | 180 | 66.3% | -0.64 | 22.57 | 21.15 | 24.00 | — |
| — | 5.50 | 6.20 | 5.85 | +0.31 | 66.2% | 185 | 66.2% | -0.70 | 26.50 | 25.35 | 27.65 | — |
| — | 4.10 | 4.70 | 4.40 | +0.26 | 66.1% | 190 | 66.1% | -0.74 | 29.57 | 27.75 | 31.40 | — |
| — | 3.30 | 4.10 | 3.70 | +0.22 | 66.2% | 195 | 66.2% | -0.79 | 33.75 | 31.85 | 35.65 | — |
| — | — | — | — | +0.18 | 66.4% | 200 | 66.4% | -0.82 | — | — | — | — |
| — | — | — | — | +0.13 | 67.5% | 210 | 67.5% | -0.88 | — | — | — | — |
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.