Spot 164.57
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.50 | 36.65 | 35.08 | +0.90 | 66.6% | 132 | 66.6% | -0.10 | 1.27 | 0.74 | 1.80 | — |
| — | 32.70 | 35.55 | 34.12 | +0.89 | 66.7% | 133 | 66.7% | -0.11 | 1.74 | 1.08 | 2.39 | — |
| — | 32.05 | 34.70 | 33.38 | +0.89 | 66.7% | 134 | 66.7% | -0.11 | 2.10 | 1.00 | 3.20 | — |
| — | 31.05 | 33.85 | 32.45 | +0.88 | 66.7% | 135 | 66.7% | -0.12 | 2.21 | 1.84 | 2.57 | — |
| — | 30.20 | 33.40 | 31.80 | +0.87 | 66.7% | 136 | 66.7% | -0.13 | 2.35 | 1.75 | 2.96 | — |
| — | 29.50 | 32.00 | 30.75 | +0.86 | 66.8% | 137 | 66.8% | -0.14 | 2.77 | 1.64 | 3.90 | — |
| — | 28.85 | 31.15 | 30.00 | +0.85 | 66.8% | 138 | 66.8% | -0.15 | 2.48 | 2.05 | 2.90 | — |
| — | 28.00 | 30.95 | 29.48 | +0.84 | 66.9% | 139 | 66.9% | -0.16 | 3.29 | 2.14 | 4.45 | — |
| — | 27.20 | 29.90 | 28.55 | +0.83 | 66.9% | 140 | 66.9% | -0.17 | 2.92 | 1.85 | 4.00 | — |
| — | 26.50 | 28.90 | 27.70 | +0.82 | 66.9% | 141 | 66.9% | -0.18 | 3.19 | 2.17 | 4.20 | — |
| — | 25.65 | 28.55 | 27.10 | +0.81 | 67.0% | 142 | 67.0% | -0.19 | 3.67 | 3.40 | 3.95 | — |
| — | 24.75 | 27.65 | 26.20 | +0.80 | 67.0% | 143 | 67.0% | -0.20 | 3.98 | 2.76 | 5.20 | — |
| — | 24.00 | 26.95 | 25.48 | +0.79 | 67.0% | 144 | 67.0% | -0.21 | 3.89 | 2.83 | 4.95 | — |
| — | 23.45 | 26.30 | 24.88 | +0.78 | 67.1% | 145 | 67.1% | -0.22 | 4.40 | 3.00 | 5.80 | — |
| — | 22.85 | 25.50 | 24.18 | +0.77 | 67.1% | 146 | 67.1% | -0.23 | 4.47 | 3.85 | 5.10 | — |
| — | 21.85 | 24.80 | 23.32 | +0.76 | 67.2% | 147 | 67.2% | -0.24 | 4.65 | 3.65 | 5.65 | — |
| — | 21.35 | 24.30 | 22.82 | +0.75 | 67.2% | 148 | 67.2% | -0.25 | 5.45 | 3.55 | 7.35 | — |
| — | 20.90 | 23.45 | 22.18 | +0.74 | 67.2% | 149 | 67.2% | -0.26 | 5.10 | 4.35 | 5.85 | — |
| — | 19.90 | 22.25 | 21.07 | +0.73 | 67.3% | 150 | 67.3% | -0.27 | 6.75 | 5.70 | 7.80 | — |
| — | 17.45 | 21.35 | 19.40 | +0.70 | 67.3% | 152.5 | 67.3% | -0.30 | 7.20 | 6.15 | 8.25 | — |
| — | 16.90 | 19.80 | 18.35 | +0.67 | 67.4% | 155 | 67.4% | -0.34 | 7.90 | 7.50 | 8.30 | — |
| — | 15.65 | 18.40 | 17.02 | +0.63 | 67.5% | 157.5 | 67.5% | -0.37 | 9.05 | 8.55 | 9.55 | — |
| — | 14.45 | 16.00 | 15.22 | +0.60 | 67.5% | 160 | 67.5% | -0.40 | 9.85 | 8.80 | 10.90 | — |
| — | 13.25 | 14.25 | 13.75 | +0.57 | 67.5% | 162.5 | 67.5% | -0.43 | 11.18 | 10.85 | 11.50 | — |
| — | 12.05 | 13.20 | 12.62 | +0.54 | 67.5% | 165 | 67.5% | -0.46 | 12.97 | 12.00 | 13.95 | — |
| — | 11.05 | 13.05 | 12.05 | +0.51 | 67.5% | 167.5 | 67.5% | -0.49 | 13.60 | 12.65 | 14.55 | — |
| — | 10.00 | 10.85 | 10.43 | +0.48 | 67.5% | 170 | 67.5% | -0.53 | 15.43 | 14.85 | 16.00 | — |
| — | 7.90 | 11.20 | 9.55 | +0.45 | 67.5% | 172.5 | 67.5% | -0.56 | 17.02 | 16.05 | 18.00 | — |
| — | 7.30 | 9.90 | 8.60 | +0.42 | 67.5% | 175 | 67.5% | -0.59 | 18.30 | 17.50 | 19.10 | — |
| 0 | — | — | — | +0.39 | 67.4% | 177.5 | 67.4% | -0.62 | — | — | — | — |
| — | 5.70 | 7.15 | 6.42 | +0.36 | 67.4% | 180 | 67.4% | -0.64 | 21.70 | 20.80 | 22.60 | — |
| — | — | — | — | +0.33 | 67.4% | 182.5 | 67.4% | -0.67 | — | — | — | — |
| — | 5.30 | 5.80 | 5.55 | +0.31 | 67.3% | 185 | 67.3% | -0.70 | 25.45 | 24.65 | 26.25 | — |
| — | — | — | — | +0.28 | 67.3% | 187.5 | 67.3% | -0.72 | — | — | — | — |
| — | 3.55 | 4.80 | 4.17 | +0.26 | 67.2% | 190 | 67.2% | -0.75 | 29.15 | 28.10 | 30.20 | — |
| — | — | — | — | +0.24 | 67.2% | 192.5 | 67.2% | -0.77 | — | — | — | — |
| — | 2.28 | 4.50 | 3.39 | +0.22 | 67.2% | 195 | 67.2% | -0.79 | 33.02 | 31.65 | 34.40 | — |
| — | — | — | — | +0.20 | 67.2% | 197.5 | 67.2% | -0.81 | — | — | — | — |
| — | 2.41 | 3.20 | 2.81 | +0.18 | 67.2% | 200 | 67.2% | -0.83 | 37.33 | 35.85 | 38.80 | — |
| — | — | — | — | +0.15 | 67.3% | 205 | 67.3% | -0.86 | — | — | — | — |
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.