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 | |
| — | 13.70 | 18.50 | 16.10 | +1.00 | 22.0% | 150 | 22.0% | -0.00 | — | — | 0.19 | — |
| — | 12.70 | 17.50 | 15.10 | +1.00 | 21.7% | 151 | 21.7% | -0.00 | — | — | 0.06 | — |
| — | 11.55 | 16.45 | 14.00 | +1.00 | 21.4% | 152 | 21.4% | -0.00 | — | — | 0.08 | — |
| — | 10.55 | 15.45 | 13.00 | +1.00 | 21.1% | 153 | 21.1% | -0.01 | — | — | 0.18 | — |
| — | 9.55 | 14.45 | 12.00 | +0.99 | 20.7% | 154 | 20.7% | -0.01 | — | — | 4.80 | — |
| — | 8.80 | 13.50 | 11.15 | +0.99 | 20.4% | 155 | 20.4% | -0.01 | — | — | 0.13 | — |
| — | 7.55 | 12.45 | 10.00 | +0.98 | 20.1% | 156 | 20.1% | -0.02 | — | — | 0.10 | — |
| — | 6.75 | 11.50 | 9.12 | +0.97 | 19.7% | 157 | 19.7% | -0.03 | — | — | 4.80 | — |
| — | 5.50 | 10.40 | 7.95 | +0.96 | 19.3% | 158 | 19.3% | -0.04 | — | — | 0.59 | — |
| — | 4.55 | 9.45 | 7.00 | +0.94 | 19.0% | 159 | 19.0% | -0.06 | — | — | 4.80 | — |
| — | 3.65 | 8.50 | 6.08 | +0.91 | 18.7% | 160 | 18.7% | -0.09 | 0.17 | 0.03 | 0.30 | — |
| — | 2.50 | 6.55 | 4.53 | +0.88 | 18.4% | 161 | 18.4% | -0.12 | — | — | 4.80 | — |
| — | 2.76 | 6.50 | 4.63 | +0.84 | 18.0% | 162 | 18.0% | -0.16 | — | — | 4.80 | — |
| — | 1.51 | 6.00 | 3.75 | +0.79 | 17.8% | 163 | 17.8% | -0.21 | 0.41 | 0.11 | 0.70 | — |
| — | 0.66 | 5.50 | 3.08 | +0.73 | 17.5% | 164 | 17.5% | -0.27 | — | — | 4.80 | — |
| — | 1.21 | 5.00 | 3.10 | +0.65 | 17.5% | 165 | 17.5% | -0.35 | 0.79 | 0.07 | 1.50 | — |
| — | — | 4.80 | — | +0.57 | 17.5% | 166 | 17.5% | -0.43 | 1.27 | 0.10 | 2.45 | — |
| — | 1.00 | 4.95 | 2.98 | +0.49 | 17.6% | 167 | 17.6% | -0.52 | 2.60 | 0.21 | 5.00 | — |
| — | 0.35 | 0.99 | 0.67 | +0.40 | 17.8% | 168 | 17.8% | -0.60 | 3.03 | 0.56 | 5.50 | — |
| — | — | 4.80 | — | +0.32 | 18.2% | 169 | 18.2% | -0.69 | 3.93 | 1.51 | 6.35 | — |
| — | 0.30 | 0.50 | 0.40 | +0.25 | 18.5% | 170 | 18.5% | -0.76 | 3.83 | 2.00 | 5.65 | — |
| — | — | 4.80 | — | +0.19 | 18.9% | 171 | 18.9% | -0.83 | 5.50 | 3.05 | 7.95 | — |
| — | — | 4.80 | — | +0.13 | 19.3% | 172 | 19.3% | -0.88 | 6.38 | 4.00 | 8.75 | — |
| — | — | 4.80 | — | +0.11 | 19.5% | 172.5 | 19.5% | -0.90 | 6.88 | 4.50 | 9.25 | — |
| — | 0.02 | 1.00 | 0.51 | +0.09 | 19.7% | 173 | 19.7% | -0.92 | 7.20 | 5.00 | 9.40 | — |
| — | — | 1.04 | — | +0.06 | 20.1% | 174 | 20.1% | -0.96 | 8.40 | 6.00 | 10.80 | — |
| — | 0.05 | 0.08 | 0.07 | +0.04 | 20.4% | 175 | 20.4% | -0.98 | 9.25 | 7.00 | 11.50 | — |
| — | — | 4.80 | — | +0.03 | 20.8% | 176 | 20.8% | -1.00 | 10.43 | 8.00 | 12.85 | — |
| — | — | 4.80 | — | +0.02 | 21.1% | 177 | 21.1% | -1.00 | 11.35 | 9.00 | 13.70 | — |
| — | — | 4.80 | — | +0.01 | 21.3% | 177.5 | 21.3% | -1.00 | 11.82 | 9.50 | 14.15 | — |
| — | — | 4.80 | — | +0.01 | 21.4% | 178 | 21.4% | -1.00 | 12.45 | 10.00 | 14.90 | — |
| — | — | 4.80 | — | +0.01 | 21.7% | 179 | 21.7% | -1.00 | 13.20 | 11.00 | 15.40 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 22.0% | 180 | 22.0% | -1.00 | 14.38 | 12.00 | 16.75 | — |
| — | — | 4.80 | — | +0.00 | 22.2% | 181 | 22.2% | -1.00 | 15.22 | 13.00 | 17.45 | — |
| — | — | 0.90 | — | +0.00 | 22.4% | 182 | 22.4% | -1.00 | 16.23 | 14.00 | 18.45 | — |
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.