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 | |
| — | 32.90 | 42.50 | 37.70 | +0.83 | 42.1% | 135 | 42.1% | -0.17 | 4.50 | 2.50 | 6.50 | — |
| — | 28.20 | 36.00 | 32.10 | +0.79 | 41.6% | 140 | 41.6% | -0.21 | 6.00 | 4.60 | 7.40 | — |
| — | 25.70 | 34.20 | 29.95 | +0.76 | 41.1% | 145 | 41.1% | -0.25 | 8.50 | 7.00 | 10.00 | — |
| — | 25.90 | 29.30 | 27.60 | +0.72 | 40.7% | 150 | 40.7% | -0.29 | 8.75 | 7.10 | 10.40 | — |
| — | 21.30 | 29.20 | 25.25 | +0.69 | 40.5% | 152.8 | 40.5% | -0.31 | 9.85 | 8.40 | 11.30 | — |
| — | 21.30 | 25.70 | 23.50 | +0.67 | 40.3% | 156 | 40.3% | -0.34 | 10.70 | 8.30 | 13.10 | — |
| — | 18.50 | 25.70 | 22.10 | +0.64 | 40.1% | 158.8 | 40.1% | -0.37 | 12.45 | 9.80 | 15.10 | — |
| — | 18.30 | 23.10 | 20.70 | +0.63 | 40.1% | 160 | 40.1% | -0.38 | 12.70 | 10.20 | 15.20 | — |
| — | 16.70 | 23.90 | 20.30 | +0.61 | 39.9% | 162 | 39.9% | -0.40 | 13.60 | 11.00 | 16.20 | — |
| — | 17.60 | 20.90 | 19.25 | — | — | 164 | — | — | 14.50 | 12.00 | 17.00 | — |
| — | 16.10 | 21.10 | 18.60 | +0.58 | 39.8% | 165 | — | — | 15.05 | 13.80 | 16.30 | — |
| — | 16.10 | 20.60 | 18.35 | +0.57 | 39.7% | 166 | 39.7% | -0.43 | 16.30 | 14.30 | 18.30 | — |
| — | 15.00 | 18.40 | 16.70 | +0.56 | 39.6% | 168 | 39.6% | -0.45 | 17.10 | 14.90 | 19.30 | — |
| — | 13.70 | 16.70 | 15.20 | +0.54 | 39.5% | 170 | 39.5% | -0.47 | 17.60 | 15.20 | 20.00 | — |
| — | 11.40 | 19.10 | 15.25 | — | — | 172 | 39.4% | -0.49 | 18.65 | 15.30 | 22.00 | — |
| — | 12.20 | 15.60 | 13.90 | — | — | 174 | 39.3% | -0.51 | 20.35 | 17.70 | 23.00 | — |
| — | 10.60 | 14.20 | 12.40 | +0.47 | 39.2% | 178 | — | — | 22.35 | 18.70 | 26.00 | — |
| — | 10.80 | 12.20 | 11.50 | +0.43 | 39.0% | 182 | 39.0% | -0.59 | 24.90 | 21.10 | 28.70 | 39 |
| 178 | 6.60 | 13.60 | 10.10 | +0.40 | 38.9% | 186 | 38.9% | -0.62 | 27.75 | 23.70 | 31.80 | 201 |
| 215 | 5.70 | 11.90 | 8.80 | +0.35 | 38.7% | 192 | 38.7% | -0.67 | 32.00 | 27.30 | 36.70 | — |
| — | 4.20 | 9.20 | 6.70 | +0.30 | 38.6% | 198 | 38.6% | -0.72 | 36.30 | 33.80 | 38.80 | — |
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.