Spot 165.91
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.15 | 32.45 | 30.80 | +1.00 | 48.2% | 135 | 48.2% | -0.00 | — | — | 1.17 | — |
| — | 27.15 | 30.50 | 28.82 | +1.00 | 46.5% | 137 | 46.5% | -0.00 | — | — | 1.15 | — |
| — | 26.15 | 29.50 | 27.82 | +1.00 | 45.7% | 138 | 45.7% | -0.00 | — | — | 0.96 | — |
| — | 25.75 | 28.50 | 27.12 | +1.00 | 44.9% | 139 | 44.9% | -0.00 | — | — | 1.15 | — |
| — | 24.20 | 27.50 | 25.85 | +1.00 | 44.2% | 140 | 44.2% | -0.00 | — | — | 0.09 | — |
| — | 23.20 | 26.50 | 24.85 | +1.00 | 43.4% | 141 | 43.4% | -0.00 | — | — | 1.15 | — |
| — | 22.85 | 25.50 | 24.18 | +0.99 | 42.7% | 142 | 42.7% | -0.01 | — | — | 1.36 | — |
| — | 21.80 | 24.50 | 23.15 | +0.99 | 41.9% | 143 | 41.9% | -0.01 | — | — | 1.10 | — |
| — | 20.70 | 23.50 | 22.10 | +0.99 | 41.2% | 144 | 41.2% | -0.01 | — | — | 0.76 | — |
| — | 19.80 | 22.55 | 21.18 | +0.99 | 40.6% | 145 | 40.6% | -0.01 | — | — | 0.96 | — |
| — | 18.25 | 21.55 | 19.90 | +0.99 | 39.9% | 146 | 39.9% | -0.01 | — | — | 0.76 | — |
| — | 17.30 | 20.55 | 18.93 | +0.98 | 39.3% | 147 | 39.3% | -0.02 | — | — | 0.81 | — |
| — | 16.35 | 19.60 | 17.98 | +0.98 | 38.6% | 148 | 38.6% | -0.02 | — | — | 1.15 | — |
| — | 15.35 | 18.65 | 17.00 | +0.97 | 38.1% | 149 | 38.1% | -0.03 | — | — | 0.95 | — |
| — | 14.70 | 17.50 | 16.10 | +0.97 | 37.5% | 150 | 37.5% | -0.03 | — | — | 0.49 | — |
| — | 12.60 | 15.10 | 13.85 | +0.95 | 36.2% | 152.5 | 36.2% | -0.05 | 0.48 | 0.01 | 0.96 | — |
| — | 9.80 | 12.90 | 11.35 | +0.91 | 35.0% | 155 | 35.0% | -0.09 | 0.36 | 0.01 | 0.72 | — |
| — | 8.05 | 10.50 | 9.28 | +0.86 | 34.1% | 157.5 | 34.1% | -0.14 | — | — | 1.00 | — |
| — | 5.95 | 8.45 | 7.20 | +0.78 | 33.4% | 160 | 33.4% | -0.22 | 0.86 | 0.66 | 1.06 | — |
| — | 4.10 | 6.65 | 5.38 | +0.68 | 33.0% | 162.5 | 33.0% | -0.32 | 1.76 | 0.60 | 2.93 | — |
| — | 3.60 | 3.90 | 3.75 | +0.56 | 32.9% | 165 | 32.9% | -0.44 | 2.52 | 1.99 | 3.05 | — |
| — | 2.10 | 3.85 | 2.98 | +0.44 | 33.1% | 167.5 | 33.1% | -0.56 | 3.75 | 2.44 | 5.05 | — |
| — | 1.44 | 1.96 | 1.70 | +0.33 | 33.4% | 170 | 33.4% | -0.68 | 5.47 | 5.05 | 5.90 | — |
| — | 0.36 | 1.19 | 0.78 | +0.23 | 33.9% | 172.5 | 33.9% | -0.77 | 7.42 | 6.35 | 8.50 | — |
| — | 0.21 | 1.08 | 0.65 | +0.16 | 34.5% | 175 | 34.5% | -0.85 | 9.50 | 8.80 | 10.20 | — |
| — | 0.02 | 0.75 | 0.39 | +0.11 | 35.2% | 177.5 | 35.2% | -0.90 | 11.57 | 10.30 | 12.85 | — |
| — | — | 0.56 | — | +0.07 | 36.0% | 180 | 36.0% | -0.94 | 13.95 | 12.65 | 15.25 | — |
| — | — | 0.73 | — | +0.04 | 36.9% | 182.5 | 36.9% | -0.96 | 16.27 | 14.75 | 17.80 | — |
| — | — | 0.11 | — | +0.03 | 38.0% | 185 | 38.0% | -0.98 | 19.25 | 17.50 | 21.00 | — |
| — | — | 0.41 | — | +0.02 | 39.1% | 187.5 | 39.1% | -0.99 | 21.75 | 20.00 | 23.50 | — |
| — | — | 0.15 | — | +0.01 | 40.3% | 190 | 40.3% | -1.00 | 24.15 | 22.30 | 26.00 | — |
| — | — | 0.76 | — | +0.01 | 41.5% | 192.5 | 41.5% | -1.00 | 26.32 | 25.00 | 27.65 | — |
| — | — | 0.15 | — | +0.01 | 42.8% | 195 | 42.8% | -1.00 | 28.73 | 27.30 | 30.15 | — |
| — | — | 0.96 | — | +0.00 | 44.2% | 197.5 | 44.2% | -1.00 | 31.32 | 30.00 | 32.65 | — |
| — | — | 1.76 | — | +0.00 | 45.6% | 200 | 45.6% | -1.00 | 33.75 | 32.35 | 35.15 | — |
| — | — | 1.20 | — | +0.00 | 47.0% | 202.5 | 47.0% | -1.00 | 36.75 | 35.00 | 38.50 | — |
| — | — | 2.13 | — | +0.00 | 48.3% | 205 | 48.3% | -1.00 | 38.83 | 37.50 | 40.15 | — |
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.