Spot 165.65
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 22:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.55 | 18.00 | 15.78 | +1.00 | 28.0% | 150 | 28.0% | +0.00 | — | — | 0.02 | — |
| — | 12.90 | 17.00 | 14.95 | +1.00 | 27.6% | 151 | 27.6% | +0.00 | — | — | 0.02 | — |
| — | 11.60 | 16.00 | 13.80 | +1.00 | 27.3% | 152 | 27.3% | +0.00 | — | — | 0.02 | — |
| — | 10.05 | 14.95 | 12.50 | +1.00 | 27.0% | 153 | 27.0% | +0.00 | — | — | 0.02 | — |
| — | 9.05 | 13.95 | 11.50 | +1.00 | 26.8% | 154 | 26.8% | -0.00 | — | — | 0.02 | — |
| — | 8.05 | 12.95 | 10.50 | +1.00 | 26.6% | 155 | 26.6% | -0.00 | — | — | 0.02 | — |
| — | 7.30 | 12.00 | 9.65 | +1.00 | 26.4% | 156 | 26.4% | -0.00 | — | — | 0.02 | — |
| — | 6.55 | 11.00 | 8.78 | +1.00 | 26.2% | 157 | 26.2% | -0.00 | — | — | 0.02 | — |
| — | 5.55 | 10.45 | 8.00 | +1.00 | 26.1% | 157.5 | 26.1% | -0.00 | — | — | 0.02 | — |
| — | 5.60 | 10.00 | 7.80 | +1.00 | 26.0% | 158 | 26.0% | -0.00 | — | — | 0.02 | — |
| — | 4.05 | 8.95 | 6.50 | +1.00 | 25.9% | 159 | 25.9% | -0.00 | — | — | 0.22 | — |
| — | 3.60 | 8.00 | 5.80 | +0.99 | 25.8% | 160 | 25.8% | -0.01 | — | — | 0.07 | — |
| — | 2.96 | 7.00 | 4.98 | +0.98 | 25.7% | 161 | 25.7% | -0.02 | — | — | 1.08 | — |
| — | 1.41 | 6.00 | 3.71 | +0.96 | 25.7% | 162 | 25.7% | -0.04 | — | — | 0.19 | — |
| — | 1.16 | 6.00 | 3.58 | +0.94 | 25.6% | 162.5 | 25.6% | -0.06 | — | — | 4.80 | — |
| — | 0.80 | 5.50 | 3.15 | +0.91 | 25.6% | 163 | 25.6% | -0.08 | — | — | 0.30 | — |
| — | 1.75 | 5.00 | 3.38 | +0.84 | 25.6% | 164 | 25.6% | -0.16 | — | — | 0.69 | — |
| — | 0.94 | 5.00 | 2.97 | +0.73 | 25.6% | 165 | 25.6% | -0.26 | 0.63 | 0.09 | 1.17 | — |
| — | — | 4.80 | — | +0.60 | 25.6% | 166 | 25.6% | -0.40 | — | — | 4.80 | — |
| — | — | 1.10 | — | +0.44 | 25.5% | 167 | 25.5% | -0.56 | — | — | 4.80 | — |
| — | — | 0.66 | — | +0.37 | 25.5% | 167.5 | 25.5% | -0.63 | — | — | 4.80 | — |
| — | 0.13 | 2.50 | 1.31 | +0.30 | 25.5% | 168 | 25.5% | -0.70 | 2.48 | 0.01 | 4.95 | — |
| — | — | 0.18 | — | +0.19 | 25.5% | 169 | 25.5% | -0.81 | 3.53 | 1.06 | 6.00 | — |
| — | 0.01 | 1.00 | 0.51 | +0.11 | 25.5% | 170 | 25.5% | -0.90 | 3.50 | 2.00 | 5.00 | — |
| — | — | 4.80 | — | +0.06 | 25.5% | 171 | 25.5% | -0.95 | 5.25 | 3.00 | 7.50 | 95 |
| — | — | 4.80 | — | +0.03 | 25.5% | 172 | 25.5% | -0.98 | 6.33 | 4.00 | 8.65 | — |
| — | — | 4.80 | — | +0.02 | 25.5% | 172.5 | 25.5% | -0.99 | 6.95 | 4.50 | 9.40 | — |
| — | — | 0.02 | — | +0.01 | 25.5% | 173 | 25.5% | -1.00 | 7.17 | 5.00 | 9.35 | — |
| — | — | 0.02 | — | +0.00 | 25.6% | 174 | 25.6% | -1.00 | 8.38 | 6.00 | 10.75 | — |
| — | — | 0.02 | — | +0.00 | 25.6% | 175 | 25.6% | -1.00 | 9.43 | 7.00 | 11.85 | — |
| — | — | 0.02 | — | +0.00 | 25.7% | 176 | 25.7% | -1.00 | 10.30 | 8.00 | 12.60 | — |
| — | — | 0.02 | — | +0.00 | 25.8% | 177 | 25.8% | -1.00 | 11.10 | 9.00 | 13.20 | — |
| — | — | 0.02 | — | +0.00 | 25.9% | 177.5 | 25.9% | -1.00 | 11.68 | 9.50 | 13.85 | — |
| — | — | 0.02 | — | +0.00 | 25.9% | 178 | 25.9% | -1.00 | 12.40 | 10.00 | 14.80 | — |
| — | — | 0.02 | — | +0.00 | 26.0% | 179 | 26.0% | -1.00 | 13.30 | 11.00 | 15.60 | — |
| — | — | 0.02 | — | +0.00 | 26.2% | 180 | 26.2% | -1.00 | 14.40 | 12.00 | 16.80 | — |
| — | — | 0.02 | — | +0.00 | 26.3% | 181 | 26.3% | -1.00 | 15.20 | 13.00 | 17.40 | — |
| — | — | 0.02 | — | +0.00 | 26.5% | 182 | 26.5% | -1.00 | 16.43 | 14.00 | 18.85 | — |
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.