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 | |
| — | 32.05 | 34.70 | 33.38 | — | — | 133 | 55.5% | -0.00 | — | — | 0.39 | — |
| — | 31.10 | 33.80 | 32.45 | +0.99 | 55.1% | 134 | 55.1% | -0.01 | — | — | 0.81 | — |
| — | 30.80 | 32.40 | 31.60 | +0.99 | 54.8% | 135 | 54.8% | -0.01 | 0.12 | 0.02 | 0.22 | — |
| — | 29.15 | 31.70 | 30.43 | +0.99 | 54.4% | 136 | 54.4% | -0.01 | — | — | 0.75 | — |
| — | 28.15 | 30.70 | 29.43 | +0.99 | 54.0% | 137 | 54.0% | -0.01 | — | — | 0.52 | — |
| — | 27.15 | 29.80 | 28.48 | +0.99 | 53.6% | 138 | 53.6% | -0.01 | — | — | 0.74 | — |
| — | 26.10 | 29.40 | 27.75 | +0.99 | 53.2% | 139 | 53.2% | -0.01 | — | — | 0.31 | — |
| — | 25.25 | 28.00 | 26.62 | +0.98 | 52.8% | 140 | 52.8% | -0.02 | 0.11 | 0.02 | 0.20 | — |
| — | 24.35 | 26.65 | 25.50 | +0.98 | 52.4% | 141 | 52.4% | -0.02 | 0.28 | 0.06 | 0.51 | — |
| — | 23.10 | 26.40 | 24.75 | +0.98 | 52.0% | 142 | 52.0% | -0.02 | — | — | 0.20 | — |
| — | 22.20 | 24.85 | 23.52 | +0.97 | 51.6% | 143 | 51.6% | -0.03 | — | — | 0.67 | — |
| — | 21.20 | 23.75 | 22.48 | +0.97 | 51.2% | 144 | 51.2% | -0.03 | 0.24 | 0.08 | 0.41 | — |
| — | 20.25 | 22.45 | 21.35 | +0.96 | 50.9% | 145 | 50.9% | -0.04 | 0.22 | 0.08 | 0.36 | — |
| — | 19.30 | 21.80 | 20.55 | +0.95 | 50.5% | 146 | 50.5% | -0.05 | — | — | 0.90 | — |
| — | 18.35 | 20.95 | 19.65 | +0.94 | 50.2% | 147 | 50.2% | -0.06 | 0.45 | 0.15 | 0.74 | — |
| — | 17.45 | 20.05 | 18.75 | +0.94 | 49.9% | 148 | 49.9% | -0.06 | 0.52 | 0.26 | 0.78 | — |
| — | 16.35 | 18.90 | 17.62 | +0.93 | 49.6% | 149 | 49.6% | -0.07 | 0.61 | 0.21 | 1.02 | — |
| — | 16.35 | 17.50 | 16.93 | +0.91 | 49.3% | 150 | 49.3% | -0.09 | 0.56 | 0.50 | 0.62 | — |
| — | 13.40 | 15.95 | 14.68 | +0.88 | 48.7% | 152.5 | 48.7% | -0.12 | 0.85 | 0.72 | 0.98 | — |
| — | 11.20 | 12.80 | 12.00 | +0.83 | 48.3% | 155 | 48.3% | -0.17 | 1.05 | 0.91 | 1.20 | — |
| — | 9.05 | 11.90 | 10.47 | +0.77 | 48.0% | 157.5 | 48.0% | -0.23 | 1.62 | 1.29 | 1.96 | — |
| — | 8.00 | 9.25 | 8.62 | +0.70 | 47.9% | 160 | 47.9% | -0.30 | 2.33 | 2.12 | 2.55 | — |
| — | 6.00 | 8.20 | 7.10 | +0.63 | 47.8% | 162.5 | 47.8% | -0.37 | 3.38 | 3.20 | 3.55 | — |
| — | 5.40 | 5.85 | 5.62 | +0.55 | 47.9% | 165 | 47.9% | -0.45 | 4.38 | 4.00 | 4.75 | — |
| — | 3.65 | 4.70 | 4.17 | +0.47 | 48.0% | 167.5 | 48.0% | -0.53 | 6.17 | 5.55 | 6.80 | — |
| — | 3.35 | 3.60 | 3.48 | +0.39 | 48.2% | 170 | 48.2% | -0.61 | 7.08 | 5.80 | 8.35 | — |
| — | 2.42 | 2.97 | 2.69 | +0.32 | 48.4% | 172.5 | 48.4% | -0.68 | 8.95 | 8.15 | 9.75 | — |
| — | 1.86 | 2.05 | 1.96 | +0.26 | 48.7% | 175 | 48.7% | -0.74 | 10.53 | 9.40 | 11.65 | — |
| — | — | — | — | +0.21 | 49.0% | 177.5 | 49.0% | -0.80 | — | — | — | — |
| — | 0.91 | 1.10 | 1.00 | +0.16 | 49.4% | 180 | 49.4% | -0.84 | 14.72 | 13.40 | 16.05 | — |
| — | — | — | — | +0.12 | 49.9% | 182.5 | 49.9% | -0.88 | — | — | — | — |
| — | 0.47 | 0.59 | 0.53 | +0.09 | 50.4% | 185 | 50.4% | -0.91 | 18.98 | 17.40 | 20.55 | — |
| — | — | — | — | +0.07 | 51.0% | 187.5 | 51.0% | -0.93 | — | — | — | — |
| — | 0.13 | 0.36 | 0.24 | +0.05 | 51.6% | 190 | 51.6% | -0.95 | 24.00 | 22.70 | 25.30 | — |
| — | — | — | — | +0.04 | 52.4% | 192.5 | 52.4% | -0.97 | — | — | — | — |
| — | 0.09 | 0.33 | 0.21 | +0.03 | 53.1% | 195 | 53.1% | -0.98 | 28.88 | 27.60 | 30.15 | — |
| — | — | 0.35 | — | +0.02 | 55.0% | 200 | 55.0% | -0.99 | 33.73 | 32.30 | 35.15 | — |
| — | — | 1.00 | — | +0.01 | 57.2% | 205 | 57.2% | -1.00 | 38.92 | 36.95 | 40.90 | — |
| — | — | 0.06 | — | +0.01 | 59.7% | 210 | 59.7% | -1.00 | 43.70 | 42.30 | 45.10 | — |
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.