Spot 165.58
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.85 | 32.65 | 30.75 | +1.00 | 43.2% | 135 | 43.2% | -0.00 | — | — | 0.21 | — |
| — | 25.85 | 29.65 | 27.75 | +1.00 | 41.8% | 138 | 41.8% | -0.00 | — | — | 0.75 | — |
| — | 24.85 | 28.45 | 26.65 | +1.00 | 41.3% | 139 | 41.3% | -0.00 | — | — | 1.16 | — |
| — | 23.85 | 27.15 | 25.50 | +0.99 | 40.9% | 140 | 40.9% | -0.01 | — | — | 0.23 | — |
| — | 22.85 | 26.70 | 24.77 | +0.99 | 40.5% | 141 | 40.5% | -0.01 | — | — | 0.75 | — |
| — | 21.90 | 25.70 | 23.80 | +0.99 | 40.1% | 142 | 40.1% | -0.01 | — | — | 1.02 | — |
| — | 20.90 | 24.70 | 22.80 | +0.99 | 39.6% | 143 | 39.6% | -0.01 | — | — | 1.12 | — |
| — | 19.90 | 23.65 | 21.77 | +0.99 | 39.2% | 144 | 39.2% | -0.01 | — | — | 0.95 | — |
| — | 18.90 | 22.25 | 20.57 | +0.98 | 38.9% | 145 | 38.9% | -0.02 | 0.24 | 0.02 | 0.47 | — |
| — | 17.95 | 21.55 | 19.75 | +0.98 | 38.5% | 146 | 38.5% | -0.02 | — | — | 0.95 | — |
| — | 16.95 | 20.60 | 18.77 | +0.97 | 38.1% | 147 | 38.1% | -0.03 | — | — | 0.98 | — |
| — | 16.00 | 19.90 | 17.95 | +0.97 | 37.8% | 148 | 37.8% | -0.03 | — | — | 0.95 | — |
| — | 15.00 | 18.90 | 16.95 | +0.96 | 37.4% | 149 | 37.4% | -0.04 | — | — | 1.15 | — |
| — | 14.05 | 17.35 | 15.70 | +0.95 | 37.1% | 150 | 37.1% | -0.05 | — | — | 0.83 | — |
| — | 12.50 | 14.85 | 13.68 | +0.92 | 36.4% | 152.5 | 36.4% | -0.08 | 0.43 | 0.27 | 0.59 | — |
| — | 10.25 | 12.60 | 11.43 | +0.88 | 35.7% | 155 | 35.7% | -0.12 | 0.81 | 0.22 | 1.39 | — |
| — | 8.05 | 10.70 | 9.38 | +0.82 | 35.1% | 157.5 | 35.1% | -0.18 | 1.08 | 0.71 | 1.46 | — |
| — | 6.10 | 8.60 | 7.35 | +0.74 | 34.6% | 160 | 34.6% | -0.26 | 1.52 | 1.07 | 1.97 | — |
| — | 4.35 | 7.00 | 5.67 | +0.65 | 34.2% | 162.5 | 34.2% | -0.35 | 2.08 | 1.61 | 2.56 | — |
| — | 3.70 | 4.30 | 4.00 | +0.54 | 34.0% | 165 | 34.0% | -0.46 | 3.05 | 2.50 | 3.60 | — |
| — | 2.65 | 3.30 | 2.98 | +0.44 | 33.8% | 167.5 | 33.8% | -0.57 | 4.12 | 3.50 | 4.75 | — |
| — | 1.75 | 2.18 | 1.97 | +0.34 | 33.8% | 170 | 33.8% | -0.67 | 6.12 | 5.00 | 7.25 | — |
| — | 1.01 | 1.49 | 1.25 | +0.25 | 34.0% | 172.5 | 34.0% | -0.76 | 7.78 | 6.45 | 9.10 | — |
| — | 0.39 | 1.12 | 0.76 | +0.18 | 34.3% | 175 | 34.3% | -0.83 | 10.28 | 9.40 | 11.15 | — |
| — | 0.34 | 0.99 | 0.67 | +0.12 | 34.8% | 177.5 | 34.8% | -0.89 | 12.47 | 10.75 | 14.20 | — |
| — | 0.14 | 0.54 | 0.34 | +0.08 | 35.4% | 180 | 35.4% | -0.92 | 14.75 | 13.80 | 15.70 | — |
| — | 0.10 | 0.29 | 0.20 | +0.06 | 36.2% | 182.5 | 36.2% | -0.95 | 17.12 | 15.30 | 18.95 | — |
| — | — | 0.18 | — | +0.04 | 37.1% | 185 | 37.1% | -0.97 | 19.80 | 18.20 | 21.40 | — |
| — | 0.01 | 0.15 | 0.08 | +0.03 | 38.1% | 187.5 | 38.1% | -0.98 | 22.07 | 20.30 | 23.85 | — |
| — | 0.01 | 0.11 | 0.06 | +0.02 | 39.2% | 190 | 39.2% | -0.99 | 25.05 | 23.75 | 26.35 | — |
| — | 0.01 | 0.28 | 0.14 | +0.01 | 40.2% | 192.5 | 40.2% | -1.00 | 27.35 | 25.85 | 28.85 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 41.3% | 195 | 41.3% | -1.00 | 29.73 | 28.10 | 31.35 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 42.2% | 197.5 | 42.2% | -1.00 | 32.15 | 30.45 | 33.85 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 43.0% | 200 | 43.0% | -1.00 | 34.83 | 33.30 | 36.35 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 43.6% | 202.5 | 43.6% | -1.00 | 37.58 | 36.30 | 38.85 | — |
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.