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 | |
| — | 29.05 | 32.85 | 30.95 | +0.99 | 43.0% | 135 | 43.0% | -0.01 | — | — | 0.17 | — |
| — | 27.05 | 28.70 | 27.88 | +0.99 | 41.5% | 138 | 41.5% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 25.20 | 28.30 | 26.75 | +0.99 | 41.1% | 139 | 41.1% | -0.01 | — | — | 0.21 | — |
| — | 24.80 | 27.55 | 26.18 | +0.99 | 40.6% | 140 | 40.6% | -0.01 | — | — | 0.11 | — |
| — | 23.75 | 25.75 | 24.75 | +0.98 | 40.1% | 141 | 40.1% | -0.02 | — | — | 0.23 | — |
| — | 22.75 | 25.80 | 24.27 | +0.98 | 39.6% | 142 | 39.6% | -0.02 | 0.11 | 0.01 | 0.21 | — |
| — | 21.50 | 24.00 | 22.75 | +0.98 | 39.2% | 143 | 39.2% | -0.02 | — | — | 0.41 | — |
| — | 20.50 | 22.95 | 21.73 | +0.97 | 38.7% | 144 | 38.7% | -0.03 | — | — | 0.22 | — |
| — | 19.75 | 22.50 | 21.12 | +0.97 | 38.3% | 145 | 38.3% | -0.03 | 0.12 | 0.01 | 0.23 | — |
| — | 18.50 | 22.00 | 20.25 | +0.96 | 37.9% | 146 | 37.9% | -0.04 | — | — | 0.31 | — |
| — | 17.55 | 20.15 | 18.85 | +0.96 | 37.4% | 147 | 37.4% | -0.04 | — | — | 0.87 | — |
| — | 16.70 | 19.15 | 17.93 | +0.95 | 37.0% | 148 | 37.0% | -0.05 | 0.50 | 0.04 | 0.96 | — |
| — | 15.65 | 18.70 | 17.18 | +0.94 | 36.6% | 149 | 36.6% | -0.06 | 0.31 | 0.01 | 0.61 | — |
| — | 14.35 | 18.25 | 16.30 | +0.93 | 36.3% | 150 | 36.3% | -0.07 | 0.48 | 0.01 | 0.95 | — |
| — | 12.55 | 15.85 | 14.20 | +0.90 | 35.3% | 152.5 | 35.3% | -0.10 | 0.51 | 0.36 | 0.65 | — |
| — | 10.75 | 13.40 | 12.07 | +0.86 | 34.5% | 155 | 34.5% | -0.14 | 0.85 | 0.48 | 1.22 | — |
| — | 8.50 | 10.35 | 9.43 | +0.80 | 33.8% | 157.5 | 33.8% | -0.20 | 1.31 | 0.83 | 1.79 | — |
| — | 6.80 | 9.30 | 8.05 | +0.73 | 33.1% | 160 | 33.1% | -0.27 | 1.81 | 1.57 | 2.05 | — |
| — | 6.05 | 6.35 | 6.20 | +0.65 | 32.6% | 162.5 | 32.6% | -0.36 | 2.75 | 0.95 | 4.55 | — |
| — | 4.35 | 5.25 | 4.80 | +0.55 | 32.1% | 165 | 32.1% | -0.45 | 4.08 | 2.65 | 5.50 | — |
| — | 3.10 | 4.40 | 3.75 | +0.46 | 31.8% | 167.5 | 31.8% | -0.54 | 5.15 | 4.20 | 6.10 | — |
| — | 1.91 | 2.50 | 2.21 | +0.36 | 31.6% | 170 | 31.6% | -0.64 | 6.38 | 4.45 | 8.30 | — |
| — | 1.42 | 2.08 | 1.75 | +0.28 | 31.5% | 172.5 | 31.5% | -0.73 | 8.18 | 6.30 | 10.05 | — |
| — | 0.91 | 1.49 | 1.20 | +0.21 | 31.5% | 175 | 31.5% | -0.80 | 10.32 | 8.75 | 11.90 | — |
| — | 0.57 | 0.78 | 0.68 | +0.15 | 31.6% | 177.5 | 31.6% | -0.86 | 12.28 | 10.35 | 14.20 | — |
| — | 0.40 | 0.61 | 0.51 | +0.10 | 31.8% | 180 | 31.8% | -0.91 | 14.55 | 12.60 | 16.50 | — |
| — | 0.17 | 0.40 | 0.28 | +0.07 | 32.1% | 182.5 | 32.1% | -0.94 | 17.20 | 15.55 | 18.85 | — |
| — | — | 0.62 | — | +0.05 | 32.5% | 185 | 32.5% | -0.97 | 19.15 | 17.65 | 20.65 | — |
| — | 0.04 | 0.36 | 0.20 | +0.03 | 33.0% | 187.5 | 33.0% | -0.98 | 21.95 | 20.15 | 23.75 | — |
| — | 0.01 | 0.39 | 0.20 | +0.02 | 33.5% | 190 | 33.5% | -1.00 | 24.23 | 22.90 | 25.55 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 34.0% | 192.5 | 34.0% | -1.00 | 27.02 | 25.35 | 28.70 | — |
| — | — | 0.33 | — | +0.01 | 34.6% | 195 | 34.6% | -1.00 | 29.52 | 28.00 | 31.05 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 35.2% | 197.5 | 35.2% | -1.00 | 31.75 | 29.95 | 33.55 | — |
| — | — | 0.05 | — | +0.00 | 35.9% | 200 | 35.9% | -1.00 | 34.65 | 33.10 | 36.20 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 36.5% | 202.5 | 36.5% | -1.00 | 37.30 | 36.05 | 38.55 | — |
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.