Spot 164.09
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.30 | 30.25 | 29.27 | +1.00 | 37.7% | 135 | 37.7% | +0.00 | — | — | 0.01 | — |
| — | 23.25 | 25.25 | 24.25 | +1.00 | 36.0% | 140 | 36.0% | +0.00 | — | — | 0.04 | — |
| — | 21.25 | 23.25 | 22.25 | +1.00 | 35.5% | 142 | 35.5% | -0.00 | — | — | 0.05 | — |
| — | 20.25 | 22.35 | 21.30 | +1.00 | 35.4% | 143 | 35.4% | -0.00 | — | — | 0.05 | — |
| — | 18.95 | 21.50 | 20.23 | +1.00 | 35.4% | 144 | 35.4% | -0.00 | — | — | 0.01 | — |
| — | 18.25 | 20.20 | 19.23 | — | — | 145 | — | — | — | — | 0.01 | — |
| — | 17.40 | 19.35 | 18.38 | +1.00 | 35.9% | 146 | 35.9% | -0.00 | — | — | 0.04 | — |
| — | 16.35 | 18.20 | 17.27 | — | — | 147 | — | — | — | — | 0.07 | — |
| — | 15.25 | 17.30 | 16.27 | +1.00 | 37.4% | 148 | — | — | — | — | 0.01 | — |
| — | 14.25 | 16.30 | 15.28 | — | — | 149 | 38.5% | -0.00 | — | — | 0.04 | — |
| — | 13.30 | 15.50 | 14.40 | +0.99 | 39.4% | 150 | 39.4% | -0.01 | — | — | 0.05 | — |
| — | 10.70 | 12.70 | 11.70 | — | — | 152.5 | 40.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 8.30 | 10.40 | 9.35 | +0.97 | 38.2% | 155 | 38.2% | -0.03 | 0.04 | 0.02 | 0.06 | — |
| — | 6.00 | 7.80 | 6.90 | — | — | 157.5 | — | — | 0.07 | 0.05 | 0.09 | — |
| — | 3.75 | 5.50 | 4.62 | +0.85 | 31.6% | 160 | 31.6% | -0.15 | 0.26 | 0.22 | 0.29 | — |
| — | 2.33 | 2.93 | 2.63 | +0.69 | 30.4% | 162.5 | — | — | 0.75 | 0.70 | 0.80 | — |
| — | 0.91 | 1.16 | 1.03 | — | — | 165 | 30.3% | -0.54 | 1.77 | 1.45 | 2.10 | — |
| — | 0.31 | 0.43 | 0.37 | — | — | 167.5 | — | — | 3.44 | 2.49 | 4.40 | — |
| — | 0.10 | 0.13 | 0.12 | +0.12 | 32.4% | 170 | — | — | 5.70 | 4.60 | 6.80 | — |
| — | 0.04 | 0.06 | 0.05 | — | — | 172.5 | — | — | 8.38 | 7.45 | 9.30 | — |
| — | 0.02 | 0.07 | 0.04 | — | — | 175 | 38.5% | -0.98 | 10.88 | 9.95 | 11.80 | — |
| — | — | 0.01 | — | — | — | 177.5 | — | — | 13.32 | 12.40 | 14.25 | — |
| — | — | 0.01 | — | — | — | 180 | 36.1% | -1.00 | 15.88 | 14.95 | 16.80 | — |
| — | — | 0.01 | — | — | — | 182.5 | — | — | 18.27 | 17.25 | 19.30 | — |
| — | — | 0.01 | — | — | — | 185 | — | — | 20.73 | 19.35 | 22.10 | — |
| — | — | 0.01 | — | — | — | 187.5 | — | — | 23.18 | 21.85 | 24.50 | — |
| — | — | 0.01 | — | — | — | 190 | 34.6% | -1.00 | 25.73 | 24.35 | 27.10 | — |
| — | — | 0.03 | — | — | — | 192.5 | 35.0% | -1.00 | 28.20 | 26.85 | 29.55 | — |
| — | — | 0.05 | — | +0.00 | 35.6% | 195 | 35.6% | -1.00 | 30.68 | 29.35 | 32.00 | — |
| — | — | 2.13 | — | +0.00 | 36.2% | 197.5 | 36.2% | -1.00 | 33.15 | 31.90 | 34.40 | — |
| — | — | 2.13 | — | — | — | 200 | 36.8% | -1.00 | 35.73 | 34.55 | 36.90 | — |
| — | — | 2.13 | — | — | — | 205 | 38.2% | -1.00 | 40.73 | 39.35 | 42.10 | — |
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.