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 | |
| — | 31.50 | 34.75 | 33.12 | +1.00 | 57.1% | 132 | 57.1% | -0.00 | — | — | 0.15 | — |
| — | 30.35 | 33.75 | 32.05 | +1.00 | 56.8% | 133 | 56.8% | -0.00 | — | — | 0.22 | — |
| — | 29.55 | 32.60 | 31.07 | +0.99 | 56.4% | 134 | 56.4% | -0.01 | — | — | 0.09 | — |
| — | 28.50 | 31.20 | 29.85 | +0.99 | 56.0% | 135 | 56.0% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 27.75 | 30.80 | 29.27 | +0.99 | 55.6% | 136 | 55.6% | -0.01 | — | — | 0.15 | — |
| — | 26.55 | 29.20 | 27.88 | +0.99 | 55.2% | 137 | 55.2% | -0.01 | — | — | 0.13 | — |
| — | 25.55 | 28.80 | 27.18 | +0.99 | 54.8% | 138 | 54.8% | -0.01 | — | — | 0.25 | — |
| — | 24.55 | 27.20 | 25.88 | +0.98 | 54.3% | 139 | 54.3% | -0.02 | — | — | 0.23 | — |
| — | 23.75 | 25.85 | 24.80 | +0.98 | 53.9% | 140 | 53.9% | -0.02 | 0.10 | 0.07 | 0.12 | — |
| — | 22.65 | 25.70 | 24.18 | +0.98 | 53.5% | 141 | 53.5% | -0.02 | 0.10 | 0.06 | 0.13 | — |
| — | 21.85 | 24.30 | 23.07 | +0.97 | 53.1% | 142 | 53.1% | -0.03 | 0.10 | 0.01 | 0.20 | — |
| — | 20.90 | 23.45 | 22.18 | +0.97 | 52.7% | 143 | 52.7% | -0.03 | — | — | 1.31 | — |
| — | 19.65 | 22.35 | 21.00 | +0.96 | 52.3% | 144 | 52.3% | -0.04 | — | — | 0.82 | — |
| — | 18.95 | 21.35 | 20.15 | +0.96 | 51.9% | 145 | 51.9% | -0.04 | 0.17 | 0.10 | 0.25 | — |
| — | 17.80 | 20.95 | 19.38 | — | — | 146 | — | — | 0.27 | 0.06 | 0.48 | — |
| — | 16.85 | 20.00 | 18.43 | — | — | 147 | — | — | 0.52 | 0.09 | 0.94 | — |
| — | 16.00 | 19.00 | 17.50 | — | — | 148 | — | — | 0.41 | 0.15 | 0.68 | — |
| — | 15.10 | 18.15 | 16.62 | — | — | 149 | 50.7% | -0.08 | 0.45 | 0.28 | 0.62 | — |
| — | 14.90 | 16.40 | 15.65 | +0.90 | 50.4% | 150 | — | — | 0.56 | 0.42 | 0.70 | — |
| — | 11.80 | 14.50 | 13.15 | +0.86 | 49.9% | 152.5 | — | — | 0.78 | 0.66 | 0.90 | — |
| — | 10.00 | 12.20 | 11.10 | — | — | 155 | — | — | 1.27 | 1.14 | 1.40 | — |
| — | 7.80 | 10.50 | 9.15 | — | — | 157.5 | — | — | 1.79 | 1.53 | 2.06 | — |
| — | 6.90 | 8.10 | 7.50 | +0.67 | 49.1% | 160 | — | — | 3.06 | 2.42 | 3.70 | — |
| — | 5.35 | 6.35 | 5.85 | — | — | 162.5 | 49.1% | -0.41 | 3.60 | 3.00 | 4.20 | — |
| — | 4.10 | 5.10 | 4.60 | — | — | 165 | — | — | 4.67 | 4.35 | 5.00 | — |
| — | 2.82 | 4.10 | 3.46 | — | — | 167.5 | — | — | 6.65 | 5.90 | 7.40 | — |
| — | 2.17 | 2.74 | 2.46 | — | — | 170 | — | — | 7.88 | 6.60 | 9.15 | — |
| — | 1.49 | 2.27 | 1.88 | +0.28 | 49.9% | 172.5 | 49.9% | -0.72 | 9.68 | 8.40 | 10.95 | — |
| — | 1.11 | 1.55 | 1.33 | — | — | 175 | — | — | 11.50 | 10.40 | 12.60 | — |
| — | 0.57 | 1.18 | 0.88 | — | — | 177.5 | — | — | 13.75 | 12.50 | 15.00 | — |
| — | 0.31 | 0.80 | 0.56 | — | — | 180 | — | — | 15.75 | 14.50 | 17.00 | — |
| — | 0.20 | 0.97 | 0.58 | — | — | 182.5 | 51.5% | -0.91 | 18.60 | 16.85 | 20.35 | — |
| — | 0.26 | 0.49 | 0.38 | +0.07 | 52.0% | 185 | 52.0% | -0.93 | 20.57 | 19.25 | 21.90 | — |
| — | 0.10 | 0.94 | 0.52 | +0.05 | 52.5% | 187.5 | 52.5% | -0.95 | 22.95 | 21.60 | 24.30 | — |
| — | 0.10 | 0.44 | 0.27 | +0.04 | 53.1% | 190 | 53.1% | -0.97 | 25.40 | 24.05 | 26.75 | — |
| — | — | 2.24 | — | +0.03 | 53.7% | 192.5 | 53.7% | -0.98 | 27.85 | 26.50 | 29.20 | — |
| — | — | 0.20 | — | +0.02 | 54.4% | 195 | 54.4% | -0.99 | 30.35 | 29.00 | 31.70 | — |
| — | — | 0.35 | — | +0.01 | 55.8% | 200 | 55.8% | -1.00 | 35.35 | 34.00 | 36.70 | — |
| — | — | 1.00 | — | +0.01 | 57.4% | 205 | 57.4% | -1.00 | 40.77 | 39.00 | 42.55 | — |
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.