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 | |
| — | 28.85 | 30.95 | 29.90 | +1.00 | 36.5% | 135 | 36.5% | +0.00 | — | — | 0.01 | — |
| — | 23.40 | 26.15 | 24.77 | +1.00 | 35.5% | 140 | 35.5% | +0.00 | — | — | 0.17 | — |
| — | 21.45 | 23.95 | 22.70 | +1.00 | 35.9% | 142 | 35.9% | -0.00 | — | — | 0.05 | — |
| — | 20.80 | 22.95 | 21.88 | +1.00 | 36.3% | 143 | 36.3% | -0.00 | — | — | 0.05 | — |
| — | 19.35 | 22.00 | 20.68 | +1.00 | 37.0% | 144 | 37.0% | -0.00 | — | — | 2.13 | — |
| — | 19.20 | 20.95 | 20.07 | +1.00 | 37.8% | 145 | 37.8% | -0.00 | — | — | 0.01 | — |
| — | 18.15 | 19.95 | 19.05 | +1.00 | 38.7% | 146 | 38.7% | -0.00 | — | — | 0.45 | — |
| — | 17.05 | 19.00 | 18.02 | +1.00 | 39.5% | 147 | 39.5% | -0.00 | — | — | 0.28 | — |
| — | 15.50 | 17.95 | 16.73 | +1.00 | 40.1% | 148 | 40.1% | -0.00 | — | — | 0.01 | — |
| — | 14.50 | 17.20 | 15.85 | +1.00 | 40.5% | 149 | 40.5% | -0.00 | — | — | 0.04 | — |
| — | 14.15 | 16.05 | 15.10 | +0.99 | 40.4% | 150 | 40.4% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 11.70 | 13.45 | 12.57 | +0.99 | 38.6% | 152.5 | 38.6% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 9.35 | 11.00 | 10.18 | +0.97 | 35.1% | 155 | 35.1% | -0.03 | 0.09 | 0.04 | 0.14 | — |
| — | 6.75 | 8.20 | 7.47 | +0.94 | 31.8% | 157.5 | 31.8% | -0.07 | 0.12 | 0.11 | 0.13 | — |
| — | 4.60 | 5.80 | 5.20 | +0.85 | 30.1% | 160 | 30.1% | -0.15 | 0.34 | 0.30 | 0.38 | — |
| — | 2.70 | 3.15 | 2.92 | +0.69 | 29.1% | 162.5 | 29.1% | -0.31 | 0.86 | 0.82 | 0.91 | — |
| — | 1.43 | 1.76 | 1.59 | +0.46 | 28.6% | 165 | 28.6% | -0.54 | 1.97 | 1.73 | 2.20 | — |
| — | 0.60 | 0.70 | 0.65 | +0.25 | 28.9% | 167.5 | 28.9% | -0.75 | 3.42 | 3.00 | 3.85 | — |
| — | 0.23 | 0.27 | 0.25 | +0.12 | 30.1% | 170 | 30.1% | -0.89 | 5.30 | 4.35 | 6.25 | — |
| — | 0.08 | 0.11 | 0.10 | +0.05 | 32.1% | 172.5 | 32.1% | -0.95 | 7.92 | 6.70 | 9.15 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 34.5% | 175 | 34.5% | -0.98 | 10.03 | 9.15 | 10.90 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 36.2% | 177.5 | 36.2% | -1.00 | 12.55 | 11.55 | 13.55 | — |
| — | — | 0.02 | — | +0.00 | 36.1% | 180 | 36.1% | -1.00 | 15.03 | 14.15 | 15.90 | — |
| — | — | 0.01 | — | +0.00 | 35.2% | 182.5 | 35.2% | -1.00 | 17.52 | 16.65 | 18.40 | — |
| — | — | 0.01 | — | +0.00 | 34.3% | 185 | 34.3% | -1.00 | 20.02 | 19.05 | 21.00 | — |
| — | — | 0.01 | — | +0.00 | 33.9% | 187.5 | 33.9% | -1.00 | 22.48 | 21.55 | 23.40 | — |
| — | — | 0.01 | — | +0.00 | 33.9% | 190 | 33.9% | -1.00 | 25.02 | 24.15 | 25.90 | — |
| — | — | 0.03 | — | +0.00 | 34.2% | 192.5 | 34.2% | -1.00 | 27.50 | 26.65 | 28.35 | — |
| — | — | 0.06 | — | +0.00 | 34.6% | 195 | 34.6% | -1.00 | 29.80 | 28.50 | 31.10 | — |
| — | — | 2.13 | — | +0.00 | 35.2% | 197.5 | 35.2% | -1.00 | 32.58 | 31.65 | 33.50 | — |
| — | — | 2.13 | — | +0.00 | 35.8% | 200 | 35.8% | -1.00 | 35.02 | 34.15 | 35.90 | — |
| — | — | 2.13 | — | +0.00 | 37.1% | 205 | 37.1% | -1.00 | 40.05 | 39.15 | 40.95 | — |
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.