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 | 31.65 | 30.18 | — | — | 135 | — | — | — | — | 0.34 | — |
| — | 23.85 | 26.40 | 25.12 | — | — | 140 | 33.0% | -0.04 | — | — | 0.41 | — |
| — | 19.10 | 21.65 | 20.38 | +0.92 | 31.8% | 145 | — | — | 0.36 | 0.10 | 0.63 | — |
| — | 16.35 | 18.90 | 17.62 | +0.89 | 31.1% | 148 | — | — | 0.70 | 0.40 | 1.01 | — |
| — | 15.35 | 18.05 | 16.70 | — | — | 149 | 30.3% | -0.12 | 0.82 | 0.38 | 1.27 | — |
| — | 14.45 | 17.10 | 15.78 | +0.87 | 30.7% | 150 | — | — | 0.96 | 0.77 | 1.15 | — |
| — | 12.50 | 14.65 | 13.57 | +0.83 | 30.2% | 152.5 | — | — | 1.27 | 0.81 | 1.73 | — |
| — | 10.50 | 12.45 | 11.47 | — | — | 155 | — | — | 1.87 | 1.71 | 2.03 | — |
| — | 9.40 | 10.35 | 9.88 | +0.72 | 29.5% | 157.5 | 29.5% | -0.28 | 2.54 | 2.34 | 2.73 | — |
| — | 7.55 | 8.75 | 8.15 | +0.66 | 29.2% | 160 | — | — | 3.35 | 3.10 | 3.60 | — |
| — | 6.15 | 6.85 | 6.50 | +0.59 | 29.0% | 162.5 | — | — | 4.25 | 3.95 | 4.55 | — |
| — | 4.90 | 5.65 | 5.28 | — | — | 165 | — | — | 5.58 | 5.10 | 6.05 | — |
| — | 3.75 | 4.45 | 4.10 | — | — | 167.5 | — | — | 6.92 | 6.45 | 7.40 | — |
| — | 3.00 | 3.45 | 3.23 | +0.38 | 28.8% | 170 | 28.8% | -0.63 | 8.32 | 7.05 | 9.60 | — |
| — | 2.20 | 2.63 | 2.42 | +0.31 | 28.9% | 172.5 | 28.9% | -0.69 | 10.15 | 9.60 | 10.70 | — |
| — | 1.61 | 2.15 | 1.88 | +0.26 | 29.0% | 175 | 29.0% | -0.75 | 11.97 | 10.75 | 13.20 | — |
| — | 1.20 | 1.49 | 1.34 | +0.21 | 29.2% | 177.5 | 29.2% | -0.80 | 13.85 | 12.80 | 14.90 | — |
| — | 0.83 | 1.15 | 0.99 | +0.17 | 29.5% | 180 | 29.5% | -0.85 | 16.15 | 14.80 | 17.50 | — |
| — | — | 1.74 | — | +0.13 | 29.8% | 182.5 | 29.8% | -0.89 | 18.52 | 17.40 | 19.65 | — |
| — | 0.06 | 0.97 | 0.52 | +0.11 | 30.2% | 185 | 30.2% | -0.92 | 20.75 | 19.50 | 22.00 | — |
| — | — | 2.17 | — | +0.08 | 30.6% | 187.5 | 30.6% | -0.94 | 23.15 | 21.90 | 24.40 | — |
| — | — | 1.58 | — | +0.06 | 31.1% | 190 | 31.1% | -0.96 | 25.75 | 24.40 | 27.10 | — |
| — | — | 1.01 | — | +0.04 | 32.2% | 195 | 32.2% | -0.99 | 30.73 | 28.80 | 32.65 | — |
| — | — | 0.60 | — | +0.02 | 33.5% | 200 | 33.5% | -1.00 | 35.88 | 34.15 | 37.60 | — |
| — | — | 0.74 | — | +0.02 | 34.8% | 205 | 34.8% | -1.00 | 41.00 | 39.40 | 42.60 | — |
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.