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 | |
| — | 31.40 | 34.70 | 33.05 | +1.00 | 61.9% | 132 | 61.9% | +0.00 | — | — | 0.10 | — |
| — | 30.25 | 33.85 | 32.05 | +1.00 | 63.4% | 133 | 63.4% | +0.00 | — | — | 2.13 | — |
| — | 29.00 | 32.70 | 30.85 | +1.00 | 65.6% | 134 | 65.6% | +0.00 | — | — | 2.13 | — |
| — | 28.00 | 31.75 | 29.88 | +1.00 | 68.6% | 135 | 68.6% | +0.00 | — | — | 0.01 | — |
| — | 27.80 | 30.70 | 29.25 | +1.00 | 72.5% | 136 | 72.5% | +0.00 | — | — | 2.13 | — |
| — | 26.30 | 29.50 | 27.90 | +1.00 | 77.2% | 137 | 77.2% | -0.00 | — | — | 0.87 | — |
| — | 25.40 | 28.45 | 26.93 | +1.00 | 82.6% | 138 | 82.6% | -0.00 | — | — | 0.31 | — |
| — | 24.40 | 27.70 | 26.05 | +1.00 | 88.2% | 139 | 88.2% | -0.00 | — | — | 0.53 | — |
| — | 23.35 | 26.50 | 24.93 | +1.00 | 93.4% | 140 | 93.4% | -0.00 | — | — | 0.09 | — |
| — | 22.40 | 25.50 | 23.95 | +1.00 | 97.8% | 141 | 97.8% | -0.00 | — | — | 2.13 | — |
| — | 21.75 | 24.50 | 23.12 | +1.00 | 100.7% | 142 | 100.7% | -0.00 | — | — | 0.50 | — |
| — | 20.60 | 23.05 | 21.82 | +1.00 | 101.8% | 143 | 101.8% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 19.75 | 22.05 | 20.90 | +0.99 | 100.9% | 144 | 100.9% | -0.01 | — | — | 0.75 | — |
| — | 18.40 | 21.05 | 19.73 | +0.99 | 98.2% | 145 | 98.2% | -0.01 | — | — | 0.15 | — |
| — | 17.60 | 20.05 | 18.82 | +0.99 | 94.0% | 146 | 94.0% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 16.30 | 19.50 | 17.90 | +0.99 | 89.0% | 147 | 89.0% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 15.60 | 18.05 | 16.82 | +0.99 | 83.6% | 148 | 83.6% | -0.01 | — | — | 0.39 | — |
| — | 14.40 | 17.50 | 15.95 | +0.99 | 78.4% | 149 | 78.4% | -0.01 | — | — | 0.40 | — |
| — | 13.45 | 16.05 | 14.75 | +0.99 | 73.6% | 150 | 73.6% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 10.90 | 13.60 | 12.25 | +0.99 | 64.8% | 152.5 | 64.8% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 8.50 | 11.10 | 9.80 | +0.97 | 59.5% | 155 | 59.5% | -0.03 | 0.09 | 0.02 | 0.15 | — |
| — | 6.40 | 8.70 | 7.55 | +0.94 | 56.2% | 157.5 | 56.2% | -0.07 | 0.15 | 0.10 | 0.20 | — |
| — | 4.35 | 5.60 | 4.97 | +0.85 | 54.0% | 160 | 54.0% | -0.15 | 0.39 | 0.34 | 0.44 | — |
| — | 2.63 | 3.60 | 3.12 | +0.68 | 53.3% | 162.5 | 53.3% | -0.32 | 0.94 | 0.85 | 1.04 | — |
| — | 1.44 | 1.83 | 1.64 | +0.47 | 53.8% | 165 | 53.8% | -0.53 | 2.04 | 1.95 | 2.14 | — |
| — | 0.70 | 0.80 | 0.75 | +0.28 | 55.0% | 167.5 | 55.0% | -0.72 | 3.65 | 3.00 | 4.30 | — |
| — | 0.28 | 0.42 | 0.35 | +0.14 | 56.2% | 170 | 56.2% | -0.86 | 5.70 | 4.45 | 6.95 | — |
| — | 0.08 | 0.18 | 0.13 | +0.06 | 57.1% | 172.5 | 57.1% | -0.94 | 7.88 | 6.55 | 9.20 | — |
| — | 0.03 | 0.14 | 0.09 | +0.02 | 57.6% | 175 | 57.6% | -0.98 | 10.47 | 9.25 | 11.70 | — |
| — | — | 0.12 | — | +0.01 | 57.7% | 177.5 | 57.7% | -1.00 | 12.88 | 11.55 | 14.20 | — |
| — | — | 0.01 | — | +0.00 | 57.6% | 180 | 57.6% | -1.00 | 15.50 | 14.30 | 16.70 | — |
| — | — | 0.01 | — | +0.00 | 57.1% | 185 | 57.1% | -1.00 | 20.77 | 19.00 | 22.55 | — |
| — | — | 0.01 | — | +0.00 | 56.8% | 190 | 56.8% | -1.00 | 25.35 | 24.00 | 26.70 | — |
| — | — | 2.13 | — | +0.00 | 57.1% | 195 | 57.1% | -1.00 | 30.73 | 29.00 | 32.45 | — |
| — | — | 0.75 | — | +0.00 | 58.1% | 200 | 58.1% | -1.00 | 35.35 | 34.00 | 36.70 | — |
| — | — | 2.13 | — | +0.00 | 60.0% | 205 | 60.0% | -1.00 | 40.65 | 38.80 | 42.50 | — |
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.