Spot 165.81
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 04:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.70 | 34.10 | 30.90 | +1.00 | 49.1% | 136 | 49.1% | +0.00 | — | — | 0.10 | — |
| — | 22.20 | 29.90 | 26.05 | +1.00 | 47.5% | 140 | 47.5% | +0.00 | — | — | 0.05 | — |
| — | 20.10 | 28.20 | 24.15 | +1.00 | 46.8% | 142 | 46.8% | +0.00 | — | — | 4.30 | — |
| — | 19.10 | 24.30 | 21.70 | +1.00 | 45.8% | 145 | 45.8% | +0.00 | — | — | 0.55 | — |
| — | 17.10 | 22.30 | 19.70 | +1.00 | 45.1% | 147 | 45.1% | +0.00 | — | — | 0.20 | — |
| — | 16.00 | 20.40 | 18.20 | +1.00 | 44.5% | 149 | 44.5% | -0.00 | — | — | 2.90 | — |
| — | 12.80 | 17.60 | 15.20 | +1.00 | 43.8% | 152 | 43.8% | -0.00 | — | — | 0.15 | — |
| — | 9.10 | 16.70 | 12.90 | +1.00 | 43.6% | 153 | 43.6% | -0.00 | — | — | 0.15 | — |
| — | 9.20 | 13.70 | 11.45 | +1.00 | 43.2% | 155 | 43.2% | -0.00 | — | — | 0.15 | — |
| — | 6.60 | 12.60 | 9.60 | +0.99 | 42.9% | 157 | 42.9% | -0.01 | — | — | 0.35 | — |
| — | 6.10 | 9.90 | 8.00 | +0.97 | 42.5% | 159 | 42.5% | -0.03 | — | — | 0.55 | — |
| — | 3.30 | 8.00 | 5.65 | +0.95 | 42.3% | 160 | 42.3% | -0.05 | 0.12 | 0.05 | 0.20 | — |
| — | 2.50 | 7.90 | 5.20 | +0.91 | 42.2% | 161 | 42.2% | -0.08 | — | — | 0.25 | — |
| — | 2.00 | 6.70 | 4.35 | +0.86 | 42.1% | 162 | 42.1% | -0.14 | — | — | 0.35 | — |
| — | 0.35 | 7.10 | 3.73 | +0.83 | 42.0% | 162.5 | 42.0% | -0.17 | 1.18 | 0.20 | 2.15 | — |
| — | 0.05 | 7.00 | 3.52 | +0.82 | 42.0% | 162.6 | 42.0% | -0.18 | — | — | 0.55 | — |
| — | 2.30 | 6.80 | 4.55 | +0.81 | 42.0% | 162.8 | 42.0% | -0.19 | — | — | 1.35 | — |
| — | 2.70 | 6.50 | 4.60 | +0.79 | 41.9% | 163 | 41.9% | -0.21 | — | — | 0.80 | — |
| — | 0.70 | 3.50 | 2.10 | +0.77 | 41.9% | 163.2 | 41.9% | -0.22 | — | — | 0.80 | — |
| — | 0.05 | 7.80 | 3.92 | +0.75 | 41.9% | 163.4 | 41.9% | -0.25 | — | — | 2.45 | — |
| — | 1.30 | 4.40 | 2.85 | +0.74 | 41.9% | 163.6 | 41.9% | -0.26 | — | — | 2.70 | — |
| — | 0.70 | 5.70 | 3.20 | +0.72 | 41.9% | 163.8 | 41.9% | -0.28 | — | — | 2.65 | — |
| — | 0.30 | 5.20 | 2.75 | +0.70 | 41.9% | 164 | 41.9% | -0.30 | — | — | 1.05 | — |
| — | 0.05 | 5.70 | 2.88 | +0.68 | 41.8% | 164.2 | 41.8% | -0.32 | — | — | 2.55 | 17 |
| 57 | 0.40 | 5.40 | 2.90 | +0.66 | 41.8% | 164.4 | 41.8% | -0.34 | — | — | 1.15 | 6 |
| 10 | 0.05 | 4.90 | 2.48 | +0.63 | 41.8% | 164.6 | 41.8% | -0.37 | 1.32 | 0.20 | 2.45 | 24 |
| — | 0.20 | 4.90 | 2.55 | +0.61 | 41.8% | 164.8 | 41.8% | -0.39 | 1.23 | 0.25 | 2.20 | — |
| — | 1.00 | 4.30 | 2.65 | +0.60 | 41.8% | 165 | 41.8% | -0.40 | 1.18 | 0.50 | 1.85 | — |
| — | 0.25 | 5.20 | 2.73 | +0.58 | 41.8% | 165.2 | 41.8% | -0.43 | — | — | 2.60 | — |
| — | 0.05 | 4.80 | 2.42 | +0.55 | 41.7% | 165.4 | 41.7% | -0.45 | — | — | 2.75 | — |
| — | 0.30 | 4.70 | 2.50 | +0.53 | 41.7% | 165.6 | 41.7% | -0.47 | 1.18 | 0.05 | 2.30 | — |
| — | 1.05 | 3.40 | 2.23 | +0.51 | 41.7% | 165.8 | 41.7% | -0.49 | — | — | 2.35 | — |
| — | 1.00 | 2.55 | 1.77 | +0.48 | 41.7% | 166 | 41.7% | -0.51 | — | — | 4.00 | — |
| — | — | 3.00 | — | +0.46 | 41.7% | 166.2 | 41.7% | -0.54 | 1.68 | 0.05 | 3.30 | — |
| — | 0.10 | 3.30 | 1.70 | +0.44 | 41.7% | 166.4 | 41.7% | -0.56 | 2.42 | 0.05 | 4.80 | — |
| — | — | 2.90 | — | +0.42 | 41.7% | 166.6 | 41.7% | -0.58 | 2.48 | 0.05 | 4.90 | — |
| — | — | 2.60 | — | +0.40 | 41.7% | 166.8 | 41.7% | -0.60 | — | — | 4.90 | — |
| — | 0.70 | 3.20 | 1.95 | +0.38 | 41.7% | 167 | 41.7% | -0.62 | 2.77 | 0.05 | 5.50 | — |
| — | — | 1.90 | — | +0.36 | 41.6% | 167.2 | 41.6% | -0.64 | 2.83 | 0.05 | 5.60 | 71 |
| 5 | 0.25 | 1.95 | 1.10 | +0.34 | 41.6% | 167.4 | 41.6% | -0.66 | 2.50 | 0.10 | 4.90 | 8 |
| 8 | 0.40 | 2.75 | 1.57 | +0.32 | 41.6% | 167.5 | 41.6% | -0.68 | 3.17 | 0.05 | 6.30 | 3 |
| 10 | — | 1.70 | — | +0.31 | 41.6% | 167.6 | 41.6% | -0.68 | 2.67 | 0.45 | 4.90 | 14 |
| — | — | 2.40 | — | +0.29 | 41.6% | 167.8 | 41.6% | -0.71 | 2.85 | 1.00 | 4.70 | — |
| — | — | 1.65 | — | +0.27 | 41.6% | 168 | 41.6% | -0.73 | 3.50 | 0.50 | 6.50 | — |
| — | — | 2.60 | — | +0.26 | 41.6% | 168.2 | 41.6% | -0.75 | 3.42 | 0.05 | 6.80 | — |
| — | — | 2.35 | — | — | — | 169 | 41.6% | -0.81 | 3.73 | 0.05 | 7.40 | — |
| — | 0.05 | 0.65 | 0.35 | +0.13 | 41.6% | 170 | — | — | 4.72 | 2.65 | 6.80 | — |
| — | — | 1.45 | — | +0.08 | 41.5% | 171 | 41.5% | -0.92 | 4.97 | 0.95 | 9.00 | — |
| — | — | 1.20 | — | +0.03 | 41.6% | 172.5 | 41.6% | -0.97 | 6.45 | 2.40 | 10.50 | — |
| — | — | 0.15 | — | +0.00 | 41.7% | 176 | 41.7% | -1.00 | 9.80 | 6.50 | 13.10 | — |
| — | — | 4.30 | — | +0.00 | 41.7% | 177.5 | 41.7% | -1.00 | 11.50 | 7.50 | 15.50 | — |
| — | — | 0.05 | — | +0.00 | 41.9% | 180 | 41.9% | -1.00 | 14.45 | 11.10 | 17.80 | — |
| — | — | 3.60 | — | — | — | 184 | 42.4% | -1.00 | 18.00 | 14.80 | 21.20 | — |
| — | — | 4.30 | — | — | — | 187.5 | 42.9% | -1.00 | 21.75 | 17.50 | 26.00 | — |
| — | — | 0.35 | — | +0.00 | 43.3% | 190 | 43.3% | -1.00 | 24.25 | 20.00 | 28.50 | — |
| — | — | 4.30 | — | +0.00 | 43.6% | 192 | 43.6% | -1.00 | 25.80 | 22.80 | 28.80 | — |
| — | — | 0.05 | — | +0.00 | 44.2% | 195 | 44.2% | -1.00 | 28.95 | 24.30 | 33.60 | — |
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.