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 | |
| — | 28.70 | 30.30 | 29.50 | — | — | 135 | 39.2% | -0.00 | — | — | 0.11 | — |
| — | 23.40 | 24.90 | 24.15 | — | — | 140 | 38.2% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 18.50 | 20.45 | 19.48 | — | — | 145 | — | — | 0.06 | 0.03 | 0.08 | — |
| — | 14.45 | 16.45 | 15.45 | — | — | 149 | — | — | — | — | 0.13 | — |
| — | 14.00 | 14.95 | 14.47 | +0.96 | 31.8% | 150 | 31.8% | -0.04 | 0.10 | 0.05 | 0.15 | — |
| — | 11.05 | 13.15 | 12.10 | +0.94 | 30.3% | 152.5 | 30.3% | -0.06 | 0.18 | 0.11 | 0.25 | — |
| — | 9.20 | 10.15 | 9.68 | — | — | 155 | — | — | 0.33 | 0.26 | 0.40 | — |
| — | 6.45 | 8.05 | 7.25 | — | — | 157.5 | 28.4% | -0.17 | 0.70 | 0.51 | 0.90 | — |
| — | 5.30 | 5.95 | 5.62 | — | — | 160 | — | — | 1.16 | 1.10 | 1.22 | — |
| — | 3.55 | 4.15 | 3.85 | — | — | 162.5 | — | — | 1.93 | 1.86 | 2.00 | — |
| — | 2.36 | 2.55 | 2.46 | — | — | 165 | — | — | 3.12 | 2.83 | 3.40 | — |
| — | 1.27 | 1.45 | 1.36 | +0.35 | 26.8% | 167.5 | — | — | 4.55 | 4.20 | 4.90 | — |
| — | 0.72 | 0.90 | 0.81 | +0.24 | 27.1% | 170 | 27.1% | -0.76 | 6.22 | 5.75 | 6.70 | — |
| — | 0.30 | 0.55 | 0.42 | +0.16 | 27.6% | 172.5 | 27.6% | -0.85 | 8.68 | 7.80 | 9.55 | — |
| — | 0.20 | 0.27 | 0.23 | +0.10 | 28.2% | 175 | 28.2% | -0.91 | 11.05 | 10.20 | 11.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.06 | 28.9% | 177.5 | 28.9% | -0.95 | 13.40 | 12.45 | 14.35 | — |
| — | 0.05 | 0.12 | 0.09 | +0.03 | 29.7% | 180 | 29.7% | -0.98 | 15.85 | 14.90 | 16.80 | — |
| — | — | 0.41 | — | +0.02 | 30.4% | 182.5 | 30.4% | -1.00 | 17.82 | 16.30 | 19.35 | — |
| — | 0.02 | 0.09 | 0.06 | — | — | 185 | 31.1% | -1.00 | 20.77 | 19.75 | 21.80 | — |
| — | 0.01 | 0.15 | 0.08 | — | — | 187.5 | 31.6% | -1.00 | 23.10 | 21.80 | 24.40 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 37.1% | 190 | — | — | 25.80 | 24.80 | 26.80 | — |
| — | — | 0.11 | — | +0.00 | 32.9% | 195 | — | — | 30.60 | 29.35 | 31.85 | — |
| — | — | 0.30 | — | +0.00 | 33.8% | 200 | — | — | 35.62 | 34.40 | 36.85 | — |
| — | — | 0.95 | — | — | — | 205 | 34.9% | -1.00 | 40.65 | 39.35 | 41.95 | — |
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.