Spot 165.77
· 202 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 00:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 27.70 | 36.10 | 31.90 | +0.93 | 74.7% | 135 | 74.7% | -0.07 | 0.65 | 0.25 | 1.05 | 14 |
| — | 24.90 | 30.90 | 27.90 | +0.90 | 72.8% | 140 | 72.8% | -0.10 | 1.30 | 0.70 | 1.90 | — |
| 1 | 21.00 | 26.90 | 23.95 | +0.85 | 71.3% | 145 | 71.3% | -0.15 | 1.90 | 1.15 | 2.65 | 27 |
| — | 17.00 | 22.60 | 19.80 | +0.79 | 70.2% | 150 | 70.2% | -0.21 | 2.80 | 2.30 | 3.30 | 76 |
| — | 13.50 | 17.70 | 15.60 | +0.72 | 69.5% | 155 | 69.5% | -0.28 | 4.30 | 3.20 | 5.40 | — |
| 0 | 12.30 | 15.90 | 14.10 | +0.68 | 69.3% | 157.5 | 69.3% | -0.32 | 5.10 | 4.00 | 6.20 | — |
| — | 10.70 | 13.60 | 12.15 | +0.64 | 69.2% | 160 | 69.2% | -0.37 | 6.50 | 5.80 | 7.20 | — |
| — | 9.10 | 12.20 | 10.65 | +0.59 | 69.1% | 162.5 | 69.1% | -0.41 | 7.65 | 6.80 | 8.50 | — |
| — | 8.40 | 10.90 | 9.65 | +0.55 | 69.1% | 165 | 69.1% | -0.45 | 8.65 | 8.30 | 9.00 | — |
| — | 7.30 | 9.70 | 8.50 | +0.50 | 69.1% | 167.5 | 69.1% | -0.50 | 9.55 | 8.00 | 11.10 | — |
| — | 6.90 | 8.10 | 7.50 | +0.46 | 69.2% | 170 | 69.2% | -0.54 | 11.50 | 10.70 | 12.30 | — |
| — | 5.40 | 7.20 | 6.30 | +0.42 | 69.3% | 172.5 | 69.3% | -0.58 | 12.55 | 10.80 | 14.30 | — |
| — | 3.90 | 6.50 | 5.20 | +0.38 | 69.5% | 175 | 69.5% | -0.62 | 14.20 | 12.30 | 16.10 | — |
| — | 3.80 | 5.50 | 4.65 | +0.34 | 69.6% | 177.5 | 69.6% | -0.66 | 15.75 | 13.80 | 17.70 | — |
| — | 3.00 | 4.30 | 3.65 | +0.30 | 69.9% | 180 | 69.9% | -0.70 | 18.00 | 16.10 | 19.90 | — |
| — | 2.25 | 4.50 | 3.38 | +0.27 | 70.1% | 182.5 | 70.1% | -0.73 | 19.70 | 17.50 | 21.90 | — |
| — | 1.70 | 4.10 | 2.90 | +0.24 | 70.3% | 185 | 70.3% | -0.76 | 21.70 | 19.00 | 24.40 | — |
| — | 1.10 | 4.00 | 2.55 | +0.21 | 70.6% | 187.5 | 70.6% | -0.79 | 23.35 | 20.50 | 26.20 | — |
| — | 1.35 | 2.95 | 2.15 | +0.19 | 70.8% | 190 | 70.8% | -0.82 | 25.40 | 23.00 | 27.80 | — |
| — | 1.10 | 2.60 | 1.85 | +0.16 | 71.1% | 192.5 | 71.1% | -0.84 | 27.15 | 24.00 | 30.30 | — |
| — | 0.95 | 1.75 | 1.35 | +0.14 | 71.4% | 195 | 71.4% | -0.86 | 29.85 | 26.10 | 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.