Spot 164.40
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.10 | 18.90 | 17.50 | +0.89 | 32.4% | 148 | 32.4% | -0.11 | 1.57 | 0.65 | 2.50 | — |
| — | 14.85 | 18.45 | 16.65 | +0.88 | 32.2% | 149 | 32.2% | -0.13 | 1.20 | 0.80 | 1.60 | — |
| — | 14.30 | 17.95 | 16.12 | +0.87 | 32.1% | 149.5 | 32.1% | -0.13 | 1.16 | 0.83 | 1.48 | — |
| — | 14.65 | 17.60 | 16.12 | +0.86 | 32.0% | 150 | 32.0% | -0.14 | 1.29 | 0.73 | 1.86 | — |
| — | 13.90 | 16.75 | 15.32 | +0.84 | 31.9% | 151 | 31.9% | -0.16 | 1.36 | 1.08 | 1.65 | — |
| — | 13.00 | 15.85 | 14.43 | +0.83 | 31.7% | 152 | 31.7% | -0.17 | 1.40 | 1.17 | 1.62 | — |
| — | 11.75 | 15.50 | 13.62 | +0.82 | 31.6% | 152.5 | 31.6% | -0.18 | 1.84 | 1.02 | 2.66 | — |
| — | 12.20 | 15.00 | 13.60 | +0.81 | 31.6% | 153 | 31.6% | -0.19 | 1.96 | 1.30 | 2.62 | — |
| — | 11.15 | 14.25 | 12.70 | +0.79 | 31.4% | 154 | 31.4% | -0.21 | 2.49 | 1.53 | 3.45 | — |
| — | 10.10 | 13.50 | 11.80 | +0.77 | 31.3% | 155 | 31.3% | -0.23 | 2.35 | 1.49 | 3.20 | — |
| — | 9.05 | 12.75 | 10.90 | +0.75 | 31.2% | 156 | 31.2% | -0.25 | 2.46 | 1.94 | 2.99 | — |
| — | 9.35 | 10.85 | 10.10 | +0.72 | 31.0% | 157 | 31.0% | -0.28 | 2.88 | 1.82 | 3.95 | — |
| — | 8.80 | 10.95 | 9.88 | +0.71 | 31.0% | 157.5 | 31.0% | -0.29 | 3.12 | 2.30 | 3.95 | — |
| — | 8.65 | 10.90 | 9.78 | +0.70 | 30.9% | 158 | 30.9% | -0.30 | 3.21 | 2.46 | 3.95 | — |
| — | 7.45 | 10.50 | 8.97 | +0.67 | 30.8% | 159 | 30.8% | -0.33 | 3.56 | 2.52 | 4.60 | — |
| — | 6.45 | 10.00 | 8.22 | +0.65 | 30.7% | 160 | 30.7% | -0.35 | 3.46 | 2.86 | 4.05 | — |
| — | 6.65 | 8.60 | 7.62 | +0.62 | 30.6% | 161 | 30.6% | -0.38 | 4.36 | 2.91 | 5.80 | — |
| — | 6.25 | 8.60 | 7.42 | +0.59 | 30.6% | 162 | 30.6% | -0.41 | 4.80 | 3.35 | 6.25 | — |
| — | 5.60 | 7.70 | 6.65 | +0.58 | 30.5% | 162.5 | 30.5% | -0.42 | 4.95 | 3.55 | 6.35 | — |
| — | 5.75 | 8.25 | 7.00 | +0.57 | 30.5% | 163 | 30.5% | -0.44 | 5.22 | 3.75 | 6.70 | — |
| — | 5.05 | 7.40 | 6.22 | +0.54 | 30.4% | 164 | 30.4% | -0.47 | 5.80 | 4.85 | 6.75 | — |
| — | 4.65 | 7.05 | 5.85 | +0.51 | 30.3% | 165 | 30.3% | -0.49 | 6.05 | 4.60 | 7.50 | — |
| — | 4.20 | 5.45 | 4.83 | +0.48 | 30.3% | 166 | 30.3% | -0.52 | 6.55 | 5.05 | 8.05 | — |
| — | 3.80 | 6.00 | 4.90 | +0.45 | 30.2% | 167 | 30.2% | -0.55 | 7.10 | 5.50 | 8.70 | — |
| — | 3.40 | 4.80 | 4.10 | +0.44 | 30.2% | 167.5 | 30.2% | -0.57 | 7.80 | 6.65 | 8.95 | — |
| — | 3.40 | 5.20 | 4.30 | +0.43 | 30.2% | 168 | 30.2% | -0.58 | 7.53 | 5.80 | 9.25 | — |
| — | 3.15 | 4.80 | 3.98 | +0.40 | 30.1% | 169 | 30.1% | -0.61 | 7.97 | 7.20 | 8.75 | — |
| — | 2.64 | 4.45 | 3.54 | +0.37 | 30.1% | 170 | 30.1% | -0.63 | 9.12 | 7.75 | 10.50 | — |
| — | 2.46 | 4.05 | 3.25 | +0.35 | 30.1% | 171 | 30.1% | -0.66 | 9.45 | 7.75 | 11.15 | — |
| — | 2.24 | 3.10 | 2.67 | +0.32 | 30.1% | 172 | 30.1% | -0.69 | 9.97 | 8.70 | 11.25 | — |
| — | 1.85 | 4.05 | 2.95 | +0.31 | 30.1% | 172.5 | 30.1% | -0.70 | 10.82 | 9.45 | 12.20 | — |
| — | 1.78 | 3.30 | 2.54 | +0.30 | 30.1% | 173 | 30.1% | -0.71 | 10.90 | 9.25 | 12.55 | — |
| — | 1.48 | 2.72 | 2.10 | +0.27 | 30.1% | 174 | 30.1% | -0.73 | 11.57 | 9.80 | 13.35 | — |
| — | 1.48 | 2.22 | 1.85 | +0.25 | 30.1% | 175 | 30.1% | -0.76 | 12.28 | 10.45 | 14.10 | — |
| — | 0.84 | 3.25 | 2.04 | +0.23 | 30.1% | 176 | 30.1% | -0.78 | 13.55 | 12.20 | 14.90 | — |
| — | 0.74 | 3.00 | 1.87 | +0.21 | 30.1% | 177 | 30.1% | -0.80 | 14.03 | 12.35 | 15.70 | — |
| — | 0.89 | 1.81 | 1.35 | +0.19 | 30.2% | 178 | 30.2% | -0.82 | 14.93 | 13.30 | 16.55 | — |
| — | 0.52 | 1.58 | 1.05 | +0.17 | 30.2% | 179 | 30.2% | -0.83 | 15.72 | 14.05 | 17.40 | — |
| — | 0.72 | 1.39 | 1.05 | +0.16 | 30.2% | 180 | 30.2% | -0.85 | 17.02 | 15.80 | 18.25 | — |
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.