Spot 164.55
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.60 | 32.05 | 30.82 | +0.98 | 34.3% | 135 | 34.3% | -0.02 | — | — | 0.26 | — |
| — | 24.70 | 27.20 | 25.95 | +0.96 | 33.1% | 140 | 33.1% | -0.04 | — | — | 0.36 | — |
| — | 19.95 | 21.95 | 20.95 | +0.92 | 32.0% | 145 | 32.0% | -0.07 | 0.47 | 0.32 | 0.63 | — |
| — | 17.40 | 19.20 | 18.30 | +0.89 | 31.3% | 148 | 31.3% | -0.11 | 0.81 | 0.45 | 1.17 | — |
| — | 16.35 | 18.30 | 17.32 | +0.88 | 31.1% | 149 | 31.1% | -0.12 | 0.82 | 0.60 | 1.04 | — |
| — | 15.65 | 17.45 | 16.55 | +0.87 | 30.9% | 150 | 30.9% | -0.13 | 0.98 | 0.78 | 1.19 | — |
| — | 13.20 | 15.30 | 14.25 | +0.83 | 30.5% | 152.5 | 30.5% | -0.17 | 1.18 | 0.65 | 1.70 | — |
| — | 11.45 | 13.20 | 12.32 | +0.78 | 30.1% | 155 | 30.1% | -0.23 | 1.81 | 1.55 | 2.08 | — |
| — | 9.50 | 11.50 | 10.50 | +0.72 | 29.8% | 157.5 | 29.8% | -0.28 | 2.67 | 2.08 | 3.25 | — |
| — | 7.80 | 9.80 | 8.80 | +0.66 | 29.5% | 160 | 29.5% | -0.35 | 3.21 | 2.72 | 3.70 | — |
| — | 6.20 | 8.25 | 7.22 | +0.59 | 29.3% | 162.5 | 29.3% | -0.41 | 4.40 | 3.75 | 5.05 | — |
| — | 4.25 | 6.95 | 5.60 | +0.52 | 29.1% | 165 | 29.1% | -0.48 | 5.25 | 4.70 | 5.80 | — |
| — | 3.10 | 5.80 | 4.45 | +0.45 | 29.0% | 167.5 | 29.0% | -0.56 | 6.55 | 5.50 | 7.60 | — |
| — | 3.25 | 4.05 | 3.65 | +0.38 | 29.0% | 170 | 29.0% | -0.63 | 7.92 | 6.90 | 8.95 | — |
| — | 2.31 | 3.30 | 2.81 | +0.31 | 29.1% | 172.5 | 29.1% | -0.69 | 9.75 | 8.70 | 10.80 | — |
| — | 1.64 | 2.64 | 2.14 | +0.26 | 29.1% | 175 | 29.1% | -0.75 | 11.55 | 10.55 | 12.55 | — |
| — | 1.09 | 1.78 | 1.44 | +0.21 | 29.3% | 177.5 | 29.3% | -0.80 | 13.62 | 12.55 | 14.70 | — |
| — | 0.69 | 1.31 | 1.00 | +0.17 | 29.5% | 180 | 29.5% | -0.85 | 15.62 | 14.65 | 16.60 | — |
| — | 0.45 | 1.50 | 0.97 | +0.13 | 29.8% | 182.5 | 29.8% | -0.89 | 17.93 | 16.90 | 18.95 | — |
| — | 0.28 | 0.86 | 0.57 | +0.11 | 30.1% | 185 | 30.1% | -0.92 | 20.55 | 19.15 | 21.95 | — |
| — | 0.02 | 2.03 | 1.02 | +0.08 | 30.5% | 187.5 | 30.5% | -0.94 | 23.23 | 21.55 | 24.90 | — |
| — | — | 1.75 | — | +0.06 | 30.9% | 190 | 30.9% | -0.96 | 25.68 | 24.00 | 27.35 | — |
| — | — | 0.46 | — | +0.04 | 31.8% | 195 | 31.8% | -0.99 | 30.70 | 28.95 | 32.45 | — |
| — | — | 1.55 | — | +0.02 | 32.8% | 200 | 32.8% | -1.00 | 35.60 | 33.75 | 37.45 | — |
| — | — | 0.58 | — | +0.02 | 34.0% | 205 | 34.0% | -1.00 | 40.73 | 39.00 | 42.45 | — |
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.