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 | |
| — | 34.85 | 37.00 | 35.92 | +0.90 | 67.5% | 133 | 67.5% | -0.10 | 1.98 | 1.33 | 2.62 | — |
| — | 34.00 | 36.35 | 35.17 | +0.89 | 67.5% | 134 | 67.5% | -0.11 | 2.43 | 1.71 | 3.15 | — |
| — | 33.15 | 35.30 | 34.23 | +0.88 | 67.5% | 135 | 67.5% | -0.12 | 2.23 | 1.80 | 2.67 | — |
| — | 31.90 | 34.50 | 33.20 | +0.87 | 67.6% | 136 | 67.6% | -0.13 | 2.52 | 1.95 | 3.10 | — |
| — | 31.30 | 33.55 | 32.42 | +0.87 | 67.6% | 137 | 67.6% | -0.13 | 2.54 | 1.14 | 3.95 | — |
| — | 30.00 | 32.85 | 31.43 | +0.86 | 67.6% | 138 | 67.6% | -0.14 | 2.55 | 2.40 | 2.70 | — |
| — | 29.90 | 32.05 | 30.98 | +0.85 | 67.6% | 139 | 67.6% | -0.15 | 3.40 | 2.49 | 4.30 | — |
| — | 28.65 | 31.25 | 29.95 | +0.84 | 67.6% | 140 | 67.6% | -0.16 | 3.13 | 1.71 | 4.55 | — |
| — | 28.30 | 30.40 | 29.35 | +0.83 | 67.7% | 141 | 67.7% | -0.17 | 3.71 | 2.67 | 4.75 | — |
| — | 27.10 | 29.75 | 28.43 | +0.82 | 67.7% | 142 | 67.7% | -0.18 | 3.44 | 2.97 | 3.90 | — |
| — | 26.50 | 28.50 | 27.50 | +0.81 | 67.7% | 143 | 67.7% | -0.19 | 3.92 | 2.65 | 5.20 | — |
| — | 26.00 | 28.10 | 27.05 | +0.80 | 67.7% | 144 | 67.7% | -0.20 | 3.80 | 2.65 | 4.95 | — |
| — | 25.25 | 27.50 | 26.38 | +0.79 | 67.7% | 145 | 67.7% | -0.21 | 4.10 | 3.80 | 4.40 | — |
| — | 24.15 | 26.80 | 25.48 | +0.78 | 67.7% | 146 | 67.7% | -0.22 | 4.38 | 3.95 | 4.80 | — |
| — | 23.60 | 26.30 | 24.95 | +0.77 | 67.7% | 147 | 67.7% | -0.23 | 4.38 | 3.40 | 5.35 | — |
| — | 22.45 | 25.60 | 24.02 | +0.76 | 67.7% | 148 | 67.7% | -0.24 | 5.40 | 3.70 | 7.10 | — |
| — | 22.20 | 24.90 | 23.55 | +0.75 | 67.8% | 149 | 67.8% | -0.25 | 5.70 | 4.05 | 7.35 | — |
| — | 21.75 | 24.10 | 22.93 | +0.74 | 67.8% | 150 | — | — | 5.45 | 4.35 | 6.55 | — |
| — | 20.45 | 22.40 | 21.43 | — | — | 152.5 | — | — | 6.88 | 6.00 | 7.75 | — |
| — | 18.10 | 19.90 | 19.00 | — | — | 155 | 67.7% | -0.32 | 7.30 | 6.10 | 8.50 | — |
| — | 16.60 | 19.40 | 18.00 | +0.65 | 67.7% | 157.5 | 67.7% | -0.35 | 8.72 | 7.90 | 9.55 | — |
| — | 15.15 | 18.00 | 16.57 | +0.62 | 67.7% | 160 | 67.7% | -0.38 | 9.72 | 8.20 | 11.25 | — |
| — | 13.95 | 15.95 | 14.95 | +0.59 | 67.6% | 162.5 | 67.6% | -0.41 | 10.68 | 10.25 | 11.10 | — |
| — | 12.40 | 14.00 | 13.20 | +0.56 | 67.6% | 165 | 67.6% | -0.44 | 12.05 | 10.65 | 13.45 | — |
| — | 11.95 | 13.55 | 12.75 | +0.53 | 67.5% | 167.5 | 67.5% | -0.47 | 13.38 | 12.45 | 14.30 | — |
| — | 10.90 | 11.85 | 11.38 | +0.50 | 67.4% | 170 | 67.4% | -0.51 | 14.68 | 13.35 | 16.00 | — |
| — | 9.05 | 12.00 | 10.53 | +0.47 | 67.3% | 172.5 | 67.3% | -0.54 | 16.25 | 14.80 | 17.70 | — |
| — | 8.95 | 9.90 | 9.43 | +0.44 | 67.2% | 175 | 67.2% | -0.57 | 18.00 | 16.35 | 19.65 | — |
| — | 6.40 | 8.25 | 7.33 | +0.38 | 67.0% | 180 | 67.0% | -0.62 | 21.05 | 19.65 | 22.45 | — |
| — | 5.85 | 6.80 | 6.33 | +0.33 | 66.9% | 185 | 66.9% | -0.68 | 24.60 | 23.20 | 26.00 | — |
| — | 3.85 | 5.50 | 4.67 | +0.28 | 66.7% | 190 | 66.7% | -0.73 | 28.23 | 27.40 | 29.05 | — |
| — | 3.70 | 4.55 | 4.12 | +0.23 | 66.6% | 195 | 66.6% | -0.77 | 32.40 | 31.00 | 33.80 | — |
| — | 2.80 | 3.80 | 3.30 | +0.19 | 66.7% | 200 | 66.7% | -0.81 | 36.45 | 35.20 | 37.70 | — |
| 2 | 0.80 | 2.83 | 1.81 | +0.13 | 67.1% | 210 | 67.1% | -0.87 | 45.40 | 44.05 | 46.75 | — |
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.