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 | |
| — | 28.90 | 32.75 | 30.82 | +1.00 | 43.1% | 135 | 43.1% | -0.00 | — | — | 0.05 | — |
| — | 26.55 | 29.75 | 28.15 | +1.00 | 41.4% | 138 | 41.4% | -0.00 | — | — | 0.76 | — |
| — | 25.55 | 27.60 | 26.57 | +1.00 | 40.8% | 139 | 40.8% | -0.00 | — | — | 0.95 | — |
| — | 24.55 | 27.75 | 26.15 | +1.00 | 40.3% | 140 | 40.3% | -0.00 | — | — | 0.08 | — |
| — | 23.55 | 26.75 | 25.15 | +1.00 | 39.8% | 141 | — | — | — | — | 0.75 | — |
| — | 22.80 | 25.75 | 24.27 | — | — | 142 | — | — | — | — | 0.10 | — |
| — | 21.80 | 24.75 | 23.27 | — | — | 143 | 38.8% | -0.00 | — | — | 0.75 | — |
| — | 20.05 | 23.75 | 21.90 | — | — | 144 | — | — | — | — | 0.75 | — |
| — | 19.80 | 21.80 | 20.80 | — | — | 145 | — | — | — | — | 0.06 | — |
| — | 17.95 | 21.75 | 19.85 | +0.99 | 37.5% | 146 | 37.5% | -0.01 | — | — | 0.17 | — |
| — | 17.10 | 20.40 | 18.75 | — | — | 147 | — | — | — | — | 0.75 | — |
| — | 15.95 | 19.85 | 17.90 | +0.99 | 36.7% | 148 | 36.7% | -0.01 | — | — | 0.75 | — |
| — | 15.60 | 18.05 | 16.82 | +0.99 | 36.3% | 149 | — | — | — | — | 0.31 | — |
| — | 14.80 | 17.80 | 16.30 | — | — | 150 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 12.20 | 14.50 | 13.35 | — | — | 152.5 | — | — | 0.14 | 0.02 | 0.27 | — |
| — | 10.00 | 11.85 | 10.93 | — | — | 155 | — | — | 0.20 | 0.10 | 0.30 | — |
| — | 8.15 | 9.75 | 8.95 | — | — | 157.5 | — | — | 0.47 | 0.28 | 0.65 | — |
| — | 6.50 | 7.00 | 6.75 | — | — | 160 | — | — | 0.82 | 0.65 | 1.00 | — |
| — | 3.50 | 5.65 | 4.58 | — | — | 162.5 | — | — | 1.47 | 0.72 | 2.22 | — |
| — | 3.10 | 3.45 | 3.27 | — | — | 165 | — | — | 2.26 | 2.02 | 2.50 | — |
| — | 1.86 | 2.30 | 2.08 | — | — | 167.5 | — | — | 2.92 | 1.85 | 4.00 | — |
| — | 0.95 | 1.25 | 1.10 | — | — | 170 | — | — | 5.55 | 4.55 | 6.55 | — |
| — | 0.56 | 0.93 | 0.74 | — | — | 172.5 | 30.4% | -0.82 | 7.65 | 6.00 | 9.30 | — |
| — | 0.25 | 0.58 | 0.41 | +0.11 | 30.8% | 175 | 30.8% | -0.90 | 9.82 | 9.00 | 10.65 | — |
| — | 0.07 | 0.28 | 0.17 | +0.06 | 31.3% | 177.5 | 31.3% | -0.95 | 11.93 | 10.00 | 13.85 | — |
| — | 0.05 | 0.32 | 0.18 | +0.03 | 31.9% | 180 | 31.9% | -0.98 | 14.85 | 13.45 | 16.25 | — |
| — | 0.01 | 0.38 | 0.20 | +0.02 | 32.5% | 182.5 | 32.5% | -0.99 | 17.40 | 16.30 | 18.50 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 33.1% | 185 | 33.1% | -1.00 | 19.68 | 18.15 | 21.20 | — |
| — | 0.01 | 0.23 | 0.12 | +0.00 | 33.6% | 187.5 | 33.6% | -1.00 | 22.10 | 20.50 | 23.70 | — |
| — | — | 0.05 | — | +0.00 | 34.2% | 190 | 34.2% | -1.00 | 24.27 | 22.35 | 26.20 | — |
| — | — | 0.05 | — | +0.00 | 35.3% | 195 | 35.3% | -1.00 | 29.50 | 27.80 | 31.20 | — |
| — | — | 0.01 | — | +0.00 | 36.4% | 200 | 36.4% | -1.00 | 34.45 | 32.70 | 36.20 | — |
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.