Spot 165.84
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.30 | 32.90 | 31.60 | +0.95 | 47.1% | 135 | 47.1% | -0.05 | 0.56 | 0.15 | 0.98 | — |
| — | 27.50 | 30.85 | 29.18 | +0.93 | 46.8% | 138 | 46.8% | -0.07 | 0.65 | 0.04 | 1.26 | — |
| — | 26.60 | 29.10 | 27.85 | +0.93 | 46.7% | 139 | 46.7% | -0.07 | 1.09 | 0.40 | 1.79 | — |
| — | 25.70 | 28.05 | 26.88 | +0.92 | 46.5% | 140 | 46.5% | -0.08 | 0.81 | 0.44 | 1.19 | — |
| — | 24.15 | 28.20 | 26.18 | +0.91 | 46.4% | 141 | 46.4% | -0.09 | 1.01 | 0.44 | 1.59 | — |
| — | 23.30 | 27.25 | 25.27 | +0.90 | 46.3% | 142 | 46.3% | -0.10 | 1.23 | 0.75 | 1.70 | — |
| — | 22.40 | 26.35 | 24.38 | +0.89 | 46.2% | 143 | 46.2% | -0.11 | 1.12 | 0.89 | 1.35 | — |
| — | 22.15 | 25.50 | 23.82 | +0.88 | 46.1% | 144 | 46.1% | -0.12 | 1.60 | 0.82 | 2.39 | — |
| — | 20.65 | 24.70 | 22.68 | +0.87 | 46.0% | 145 | 46.0% | -0.13 | 1.59 | 1.19 | 1.99 | — |
| — | 19.80 | 23.80 | 21.80 | +0.86 | 45.9% | 146 | 45.9% | -0.14 | 1.86 | 1.55 | 2.17 | — |
| — | 19.00 | 23.00 | 21.00 | +0.85 | 45.8% | 147 | 45.8% | -0.15 | 2.29 | 1.57 | 3.00 | — |
| — | 18.15 | 22.15 | 20.15 | +0.84 | 45.7% | 148 | 45.7% | -0.16 | 1.88 | 1.54 | 2.21 | — |
| — | 18.30 | 21.40 | 19.85 | +0.83 | 45.7% | 149 | 45.7% | -0.18 | 2.52 | 1.69 | 3.35 | — |
| — | 16.60 | 20.60 | 18.60 | +0.81 | 45.6% | 150 | 45.6% | -0.19 | 2.15 | 1.75 | 2.54 | — |
| — | 14.70 | 18.05 | 16.38 | +0.78 | 45.3% | 152.5 | 45.3% | -0.23 | 3.27 | 1.60 | 4.95 | — |
| — | 12.95 | 16.25 | 14.60 | +0.74 | 45.1% | 155 | 45.1% | -0.27 | 3.62 | 3.35 | 3.90 | — |
| — | 11.25 | 14.55 | 12.90 | +0.69 | 44.9% | 157.5 | 44.9% | -0.31 | 4.65 | 2.90 | 6.40 | — |
| — | 10.25 | 12.95 | 11.60 | +0.65 | 44.7% | 160 | 44.7% | -0.35 | 5.92 | 4.50 | 7.35 | — |
| — | 8.25 | 10.40 | 9.32 | +0.60 | 44.5% | 162.5 | 44.5% | -0.40 | 5.97 | 5.30 | 6.65 | — |
| — | 6.90 | 10.15 | 8.53 | +0.55 | 44.3% | 165 | 44.3% | -0.45 | 7.45 | 6.65 | 8.25 | — |
| — | 7.30 | 8.10 | 7.70 | +0.50 | 44.1% | 167.5 | 44.1% | -0.50 | 8.88 | 8.45 | 9.30 | — |
| — | 4.55 | 7.75 | 6.15 | +0.45 | 44.0% | 170 | 44.0% | -0.55 | 10.07 | 9.30 | 10.85 | — |
| — | 4.15 | 6.85 | 5.50 | +0.41 | 43.8% | 172.5 | 43.8% | -0.60 | — | — | — | — |
| — | 2.61 | 5.45 | 4.03 | +0.36 | 43.6% | 175 | 43.6% | -0.64 | 13.00 | 11.35 | 14.65 | — |
| — | 2.56 | 4.40 | 3.48 | +0.32 | 43.5% | 177.5 | 43.5% | -0.69 | 15.03 | 13.75 | 16.30 | — |
| — | 2.87 | 3.25 | 3.06 | +0.28 | 43.3% | 180 | 43.3% | -0.73 | 16.93 | 14.95 | 18.90 | — |
| — | 2.33 | 2.90 | 2.62 | +0.24 | 43.2% | 182.5 | 43.2% | -0.77 | 19.15 | 17.50 | 20.80 | — |
| — | 2.04 | 2.80 | 2.42 | +0.20 | 43.0% | 185 | 43.0% | -0.81 | 21.00 | 19.15 | 22.85 | — |
| — | 1.12 | 2.31 | 1.72 | +0.14 | 42.8% | 190 | 42.8% | -0.87 | 25.48 | 23.80 | 27.15 | — |
| — | 0.30 | 1.55 | 0.93 | +0.10 | 42.6% | 195 | 42.6% | -0.92 | 29.73 | 27.75 | 31.70 | — |
| — | 0.04 | 1.20 | 0.62 | +0.06 | 42.4% | 200 | 42.4% | -0.95 | 34.45 | 32.45 | 36.45 | — |
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.