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 | |
| — | 14.85 | 17.20 | 16.02 | +0.99 | 32.5% | 148 | 32.5% | -0.01 | — | — | 0.33 | — |
| — | 14.35 | 16.70 | 15.53 | +0.99 | 32.3% | 148.5 | 32.3% | -0.01 | — | — | 0.36 | — |
| — | 13.90 | 16.25 | 15.07 | +0.98 | 32.1% | 149 | 32.1% | -0.02 | — | — | 0.22 | — |
| — | 13.30 | 15.75 | 14.53 | +0.98 | 31.9% | 149.5 | 31.9% | -0.02 | — | — | 0.40 | — |
| — | 13.30 | 15.55 | 14.43 | +0.98 | 31.6% | 150 | 31.6% | -0.02 | — | — | 0.10 | — |
| — | 11.95 | 14.20 | 13.07 | +0.97 | 31.2% | 151 | 31.2% | -0.03 | — | — | 0.46 | — |
| — | 11.00 | 14.25 | 12.62 | +0.96 | 30.7% | 152 | 30.7% | -0.04 | 0.12 | 0.10 | 0.14 | — |
| — | 10.10 | 13.55 | 11.82 | +0.96 | 30.5% | 152.5 | 30.5% | -0.04 | — | — | 0.52 | — |
| — | 10.45 | 12.30 | 11.38 | +0.95 | 30.3% | 153 | 30.3% | -0.05 | — | — | 0.58 | — |
| — | 9.50 | 12.00 | 10.75 | +0.94 | 29.9% | 154 | 29.9% | -0.06 | 0.34 | 0.01 | 0.68 | — |
| — | 8.50 | 11.15 | 9.82 | +0.92 | 29.5% | 155 | 29.5% | -0.08 | 0.23 | 0.14 | 0.32 | — |
| — | 7.75 | 10.35 | 9.05 | +0.90 | 29.2% | 156 | 29.2% | -0.10 | 0.36 | 0.15 | 0.57 | — |
| — | 6.85 | 9.45 | 8.15 | +0.87 | 28.9% | 157 | 28.9% | -0.13 | 0.36 | 0.18 | 0.54 | — |
| — | 6.40 | 8.30 | 7.35 | +0.85 | 28.7% | 157.5 | 28.7% | -0.15 | 0.51 | 0.47 | 0.55 | — |
| — | 6.05 | 8.40 | 7.22 | +0.84 | 28.6% | 158 | 28.6% | -0.16 | 0.53 | 0.34 | 0.71 | — |
| — | 4.40 | 7.65 | 6.03 | +0.80 | 28.3% | 159 | 28.3% | -0.20 | 0.92 | 0.30 | 1.53 | — |
| — | 4.60 | 7.15 | 5.88 | +0.76 | 28.1% | 160 | 28.1% | -0.24 | 1.01 | 0.83 | 1.20 | — |
| 191 | 3.90 | 5.20 | 4.55 | +0.71 | 28.0% | 161 | 28.0% | -0.29 | 1.42 | 0.93 | 1.90 | 19 |
| — | 3.30 | 4.50 | 3.90 | +0.66 | 27.9% | 162 | 27.9% | -0.35 | 1.68 | 1.22 | 2.14 | — |
| — | 3.00 | 5.00 | 4.00 | +0.63 | 27.8% | 162.5 | 27.8% | -0.37 | 1.74 | 1.10 | 2.38 | — |
| — | 2.75 | 4.50 | 3.62 | +0.60 | 27.8% | 163 | 27.8% | -0.40 | 1.97 | 1.30 | 2.63 | — |
| — | 2.05 | 4.40 | 3.23 | +0.54 | 27.8% | 164 | 27.8% | -0.46 | 2.28 | 1.56 | 3.00 | — |
| — | 1.67 | 2.58 | 2.12 | +0.48 | 27.8% | 165 | 27.8% | -0.52 | 3.00 | 2.30 | 3.70 | — |
| — | 1.32 | 2.26 | 1.79 | +0.42 | 27.9% | 166 | 27.9% | -0.58 | 3.52 | 2.48 | 4.55 | — |
| — | 0.83 | 1.85 | 1.34 | +0.37 | 28.0% | 167 | 28.0% | -0.63 | 4.42 | 2.98 | 5.85 | — |
| — | 0.89 | 1.88 | 1.39 | +0.34 | 28.1% | 167.5 | 28.1% | -0.66 | 4.80 | 3.50 | 6.10 | — |
| — | 0.70 | 1.64 | 1.17 | +0.32 | 28.2% | 168 | 28.2% | -0.69 | 4.53 | 3.30 | 5.75 | — |
| — | 0.69 | 1.41 | 1.05 | +0.27 | 28.4% | 169 | 28.4% | -0.73 | 5.22 | 4.05 | 6.40 | — |
| — | 0.61 | 0.92 | 0.77 | +0.23 | 28.6% | 170 | 28.6% | -0.78 | 6.08 | 4.65 | 7.50 | — |
| — | 0.28 | 1.00 | 0.64 | +0.19 | 28.8% | 171 | 28.8% | -0.82 | 7.62 | 6.20 | 9.05 | — |
| — | 0.29 | 1.08 | 0.69 | +0.16 | 29.0% | 172 | 29.0% | -0.85 | 7.88 | 6.55 | 9.20 | — |
| — | — | 1.19 | — | +0.14 | 29.1% | 172.5 | 29.1% | -0.87 | 8.38 | 7.10 | 9.65 | — |
| — | — | 0.81 | — | +0.13 | 29.2% | 173 | 29.2% | -0.88 | 9.18 | 8.30 | 10.05 | — |
| — | 0.05 | 0.56 | 0.30 | +0.10 | 29.4% | 174 | 29.4% | -0.90 | 10.00 | 8.95 | 11.05 | — |
| — | 0.06 | 0.48 | 0.27 | +0.08 | 29.6% | 175 | 29.6% | -0.93 | 11.10 | 10.25 | 11.95 | — |
| — | 0.03 | 0.38 | 0.20 | +0.07 | 29.9% | 176 | 29.9% | -0.94 | 11.90 | 10.85 | 12.95 | — |
| — | — | 0.43 | — | +0.05 | 30.1% | 177 | 30.1% | -0.96 | 13.10 | 12.20 | 14.00 | — |
| — | — | 0.28 | — | +0.04 | 30.3% | 178 | 30.3% | -0.97 | 14.20 | 12.90 | 15.50 | — |
| — | — | 0.26 | — | +0.03 | 30.6% | 179 | 30.6% | -0.98 | 14.93 | 13.25 | 16.60 | — |
| — | — | 0.45 | — | +0.03 | 30.9% | 180 | 30.9% | -0.99 | 15.72 | 13.90 | 17.55 | — |
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.