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 | |
| — | 14.45 | 16.90 | 15.68 | +1.00 | 67.9% | 148 | 67.9% | -0.00 | 0.14 | 0.01 | 0.28 | — |
| — | 14.60 | 16.95 | 15.78 | +1.00 | 66.7% | 148.5 | 66.7% | -0.00 | — | — | 0.11 | — |
| — | 14.40 | 16.45 | 15.43 | +1.00 | 65.6% | 149 | 65.6% | -0.00 | — | — | 0.22 | — |
| — | 13.65 | 16.25 | 14.95 | +1.00 | 64.3% | 149.5 | 64.3% | -0.00 | — | — | 0.23 | — |
| — | 13.20 | 15.80 | 14.50 | +1.00 | 63.1% | 150 | 63.1% | -0.00 | — | — | 0.01 | — |
| — | 11.65 | 14.00 | 12.82 | +1.00 | 60.4% | 151 | 60.4% | -0.00 | — | — | 0.28 | — |
| — | 11.25 | 13.70 | 12.47 | +1.00 | 57.7% | 152 | 57.7% | -0.00 | — | — | 0.11 | — |
| — | 10.50 | 12.45 | 11.47 | +1.00 | 56.2% | 152.5 | 56.2% | -0.00 | — | — | 0.23 | — |
| — | 10.00 | 12.10 | 11.05 | +0.99 | 54.8% | 153 | 54.8% | -0.01 | — | — | 0.02 | — |
| — | 9.25 | 10.95 | 10.10 | +0.99 | 51.9% | 154 | 51.9% | -0.01 | — | — | 0.12 | — |
| — | 7.45 | 10.80 | 9.12 | +0.99 | 49.1% | 155 | 49.1% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 7.20 | 10.05 | 8.62 | +0.99 | 46.3% | 156 | 46.3% | -0.01 | — | — | 0.05 | — |
| — | 5.50 | 8.65 | 7.08 | +0.98 | 43.6% | 157 | 43.6% | -0.02 | — | — | 0.24 | — |
| — | 5.70 | 8.30 | 7.00 | +0.97 | 42.4% | 157.5 | 42.4% | -0.03 | — | — | 0.09 | — |
| — | 5.30 | 6.80 | 6.05 | +0.97 | 41.1% | 158 | 41.1% | -0.03 | — | — | 0.06 | — |
| — | 4.25 | 6.75 | 5.50 | +0.95 | 39.0% | 159 | 39.0% | -0.05 | — | — | 0.33 | — |
| — | 3.40 | 5.65 | 4.53 | +0.92 | 37.4% | 160 | 37.4% | -0.08 | 0.18 | 0.10 | 0.27 | — |
| — | 2.59 | 5.10 | 3.85 | +0.87 | 36.4% | 161 | 36.4% | -0.13 | — | — | 0.54 | — |
| — | 1.78 | 4.30 | 3.04 | +0.79 | 35.8% | 162 | 35.8% | -0.21 | 0.52 | 0.20 | 0.83 | — |
| — | 1.01 | 4.05 | 2.53 | +0.74 | 35.6% | 162.5 | 35.6% | -0.26 | — | — | 0.85 | — |
| — | 1.20 | 3.70 | 2.45 | +0.68 | 35.4% | 163 | 35.4% | -0.32 | — | — | 1.93 | — |
| — | 0.90 | 1.86 | 1.38 | +0.56 | 35.2% | 164 | 35.2% | -0.44 | 0.94 | 0.64 | 1.25 | — |
| — | 0.69 | 1.20 | 0.94 | +0.43 | 35.1% | 165 | 35.1% | -0.57 | 1.74 | 0.91 | 2.57 | — |
| — | 0.42 | 0.62 | 0.52 | +0.31 | 35.1% | 166 | 35.1% | -0.70 | 2.33 | 1.77 | 2.88 | — |
| — | — | 0.93 | — | +0.20 | 35.1% | 167 | 35.1% | -0.80 | 2.85 | 1.89 | 3.80 | — |
| — | 0.17 | 0.81 | 0.49 | +0.16 | 35.2% | 167.5 | 35.2% | -0.84 | 3.33 | 2.16 | 4.50 | — |
| — | 0.15 | 0.20 | 0.17 | +0.12 | 35.3% | 168 | 35.3% | -0.88 | 3.63 | 2.82 | 4.45 | — |
| — | — | 0.10 | — | +0.07 | 35.8% | 169 | 35.8% | -0.93 | 4.55 | 3.25 | 5.85 | — |
| — | 0.04 | 0.08 | 0.06 | +0.04 | 36.9% | 170 | 36.9% | -0.96 | 5.40 | 3.95 | 6.85 | — |
| — | 0.01 | 0.12 | 0.07 | +0.03 | 38.4% | 171 | 38.4% | -0.98 | 6.83 | 5.65 | 8.00 | — |
| — | 0.01 | 0.24 | 0.12 | +0.02 | 39.9% | 172 | 39.9% | -0.99 | 7.90 | 6.25 | 9.55 | — |
| — | — | 0.42 | — | +0.01 | 40.6% | 172.5 | 40.6% | -0.99 | 8.55 | 7.10 | 10.00 | — |
| — | 0.01 | 0.24 | 0.12 | +0.01 | 41.1% | 173 | 41.1% | -0.99 | 9.40 | 8.25 | 10.55 | — |
| — | — | 0.19 | — | +0.00 | 41.8% | 174 | 41.8% | -1.00 | 9.78 | 8.00 | 11.55 | — |
| — | — | 0.18 | — | +0.00 | 42.1% | 175 | 42.1% | -1.00 | 10.75 | 8.95 | 12.55 | — |
| — | — | 0.17 | — | +0.00 | 42.3% | 176 | 42.3% | -1.00 | 12.20 | 10.90 | 13.50 | — |
| — | — | 0.17 | — | +0.00 | 42.6% | 177 | 42.6% | -1.00 | 13.05 | 11.55 | 14.55 | — |
| — | — | 0.37 | — | +0.00 | 42.8% | 177.5 | 42.8% | -1.00 | 13.28 | 11.50 | 15.05 | — |
| — | — | 0.17 | — | +0.00 | 43.0% | 178 | 43.0% | -1.00 | 14.12 | 12.90 | 15.35 | — |
| — | — | 0.17 | — | +0.00 | 43.4% | 179 | 43.4% | -1.00 | 15.10 | 13.90 | 16.30 | — |
| — | — | 0.16 | — | +0.00 | 43.9% | 180 | 43.9% | -1.00 | 16.18 | 14.90 | 17.45 | — |
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.