Spot 165.93
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.20 | 35.10 | 33.15 | +1.00 | 59.4% | 133 | — | — | — | — | 0.30 | — |
| — | 30.90 | 33.50 | 32.20 | — | — | 134 | 59.4% | +0.00 | — | — | 0.50 | — |
| — | 30.25 | 32.50 | 31.38 | +1.00 | 59.5% | 135 | — | — | — | — | 0.01 | — |
| — | 28.90 | 31.50 | 30.20 | — | — | 136 | — | — | — | — | 0.50 | — |
| — | 27.95 | 30.50 | 29.23 | — | — | 137 | — | — | — | — | 0.10 | — |
| — | 26.90 | 30.15 | 28.52 | — | — | 138 | — | — | — | — | 2.13 | — |
| — | 25.95 | 28.50 | 27.23 | — | — | 139 | — | — | — | — | 0.50 | — |
| — | 25.00 | 27.55 | 26.27 | — | — | 140 | — | — | — | — | 0.01 | — |
| — | 24.30 | 26.50 | 25.40 | — | — | 141 | — | — | — | — | 1.71 | — |
| — | 23.30 | 25.50 | 24.40 | — | — | 142 | — | — | — | — | 0.07 | — |
| — | 21.90 | 24.50 | 23.20 | — | — | 143 | — | — | — | — | 0.07 | — |
| — | 20.90 | 24.20 | 22.55 | — | — | 144 | — | — | — | — | 0.01 | — |
| — | 20.15 | 23.15 | 21.65 | — | — | 145 | — | — | — | — | 0.01 | — |
| — | 19.30 | 21.55 | 20.43 | — | — | 146 | — | — | — | — | 0.01 | — |
| — | 17.95 | 20.55 | 19.25 | — | — | 147 | 65.1% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 16.95 | 19.55 | 18.25 | +0.99 | 65.0% | 148 | 65.0% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 16.00 | 18.55 | 17.27 | +0.99 | 64.6% | 149 | 64.6% | -0.01 | — | — | 1.23 | — |
| — | 15.05 | 16.90 | 15.97 | +0.99 | 64.0% | 150 | 64.0% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 12.60 | 14.35 | 13.47 | +0.97 | 61.6% | 152.5 | 61.6% | -0.03 | 0.17 | 0.06 | 0.29 | — |
| — | 10.60 | 11.90 | 11.25 | +0.95 | 58.5% | 155 | 58.5% | -0.05 | 0.33 | 0.12 | 0.54 | — |
| — | 8.40 | 9.75 | 9.07 | +0.90 | 55.7% | 157.5 | 55.7% | -0.10 | 0.28 | 0.22 | 0.33 | — |
| — | 6.25 | 7.25 | 6.75 | +0.83 | 53.6% | 160 | 53.6% | -0.17 | 0.59 | 0.52 | 0.67 | — |
| — | 4.55 | 4.90 | 4.72 | +0.72 | 52.4% | 162.5 | 52.4% | -0.28 | 1.12 | 1.07 | 1.18 | — |
| — | 2.80 | 3.65 | 3.23 | +0.57 | 52.3% | 165 | 52.3% | -0.43 | 2.02 | 1.85 | 2.19 | — |
| — | 1.86 | 2.02 | 1.94 | +0.41 | 52.7% | 167.5 | — | — | 3.52 | 3.30 | 3.75 | — |
| — | 1.08 | 1.20 | 1.14 | — | — | 170 | 53.5% | -0.72 | 4.97 | 4.25 | 5.70 | — |
| — | 0.54 | 0.62 | 0.58 | +0.18 | 54.2% | 172.5 | 54.2% | -0.83 | 7.08 | 6.50 | 7.65 | — |
| — | 0.26 | 0.42 | 0.34 | +0.10 | 54.8% | 175 | 54.8% | -0.90 | 9.12 | 7.85 | 10.40 | — |
| — | — | — | — | +0.05 | 55.2% | 177.5 | 55.2% | -0.95 | — | — | — | — |
| — | 0.01 | 0.30 | 0.15 | +0.03 | 55.4% | 180 | 55.4% | -0.98 | 13.85 | 12.60 | 15.10 | — |
| — | — | 0.09 | — | +0.00 | 55.7% | 185 | 55.7% | -1.00 | 18.80 | 17.45 | 20.15 | — |
| — | — | 0.01 | — | +0.00 | 56.2% | 190 | 56.2% | -1.00 | 23.98 | 22.50 | 25.45 | — |
| — | — | 0.40 | — | +0.00 | 57.1% | 195 | 57.1% | -1.00 | 28.80 | 27.50 | 30.10 | — |
| — | — | 0.75 | — | +0.00 | 58.4% | 200 | 58.4% | -1.00 | 33.60 | 32.05 | 35.15 | — |
| — | — | 2.13 | — | +0.00 | 60.2% | 205 | 60.2% | -1.00 | 38.92 | 36.95 | 40.90 | — |
| — | — | 2.13 | — | +0.00 | 62.7% | 210 | — | — | 43.98 | 42.05 | 45.90 | — |
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.