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 | |
| — | 13.65 | 18.50 | 16.07 | +0.98 | 19.2% | 150 | 19.2% | -0.03 | — | — | 4.80 | — |
| — | — | — | — | — | — | 153 | — | — | — | — | — | — |
| — | — | — | — | — | — | 154 | — | — | — | — | — | — |
| — | 8.75 | 13.50 | 11.12 | +0.93 | 17.8% | 155 | 17.8% | -0.08 | — | — | 4.80 | — |
| — | — | — | — | — | — | 156 | — | — | — | — | — | — |
| — | — | — | — | — | — | 157 | — | — | — | — | — | — |
| — | — | — | — | — | — | 157.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 158 | — | — | — | — | — | — |
| — | 5.35 | 10.00 | 7.67 | +0.84 | 17.0% | 159 | 17.0% | -0.17 | — | — | 4.80 | — |
| — | 4.40 | 9.00 | 6.70 | +0.81 | 16.8% | 160 | 16.8% | -0.20 | — | — | 4.80 | — |
| — | 3.65 | 8.50 | 6.08 | +0.78 | 16.7% | 161 | 16.7% | -0.24 | — | — | 4.80 | — |
| — | 2.96 | 7.50 | 5.23 | +0.73 | 16.5% | 162 | 16.5% | -0.28 | — | — | 4.80 | — |
| — | 2.61 | 7.45 | 5.03 | +0.71 | 16.5% | 162.5 | 16.5% | -0.30 | — | — | 4.80 | — |
| — | 2.17 | 7.00 | 4.58 | +0.69 | 16.4% | 163 | 16.4% | -0.32 | — | — | 4.80 | — |
| — | 1.96 | 6.50 | 4.23 | +0.64 | 16.3% | 164 | 16.3% | -0.37 | — | — | 4.80 | — |
| — | 1.21 | 6.00 | 3.60 | +0.59 | 16.3% | 165 | 16.3% | -0.42 | 2.50 | 0.05 | 4.95 | — |
| — | 0.50 | 5.30 | 2.90 | +0.54 | 16.2% | 166 | 16.2% | -0.47 | 2.73 | 0.50 | 4.95 | — |
| — | 0.05 | 4.95 | 2.50 | +0.49 | 16.2% | 167 | 16.2% | -0.52 | 3.75 | 1.50 | 6.00 | — |
| — | — | 4.80 | — | +0.46 | 16.2% | 167.5 | 16.2% | -0.55 | 3.98 | 1.51 | 6.45 | — |
| — | — | 4.80 | — | +0.44 | 16.2% | 168 | 16.2% | -0.58 | 4.30 | 2.00 | 6.60 | — |
| — | — | 4.80 | — | +0.39 | 16.2% | 169 | 16.2% | -0.63 | 5.11 | 2.71 | 7.50 | — |
| — | — | 4.80 | — | +0.34 | 16.2% | 170 | 16.2% | -0.68 | 5.72 | 3.50 | 7.95 | — |
| — | — | 4.80 | — | +0.29 | 16.2% | 171 | 16.2% | -0.72 | 6.35 | 4.00 | 8.70 | — |
| — | — | 4.80 | — | +0.25 | 16.3% | 172 | 16.3% | -0.77 | 7.33 | 5.00 | 9.65 | — |
| — | — | 4.80 | — | — | — | 172.5 | — | — | 7.83 | 5.50 | 10.15 | — |
| — | — | 4.80 | — | — | — | 173 | — | — | 7.97 | 5.55 | 10.40 | — |
| — | — | 4.80 | — | — | — | 174 | — | — | 8.85 | 6.50 | 11.20 | — |
| — | — | 4.80 | — | — | — | 175 | — | — | 9.95 | 7.50 | 12.40 | — |
| — | — | 4.80 | — | +0.13 | 16.6% | 176 | 16.6% | -0.90 | 10.85 | 8.50 | 13.20 | — |
| — | — | 4.80 | — | +0.10 | 16.7% | 177 | 16.7% | -0.92 | 11.82 | 9.50 | 14.15 | — |
| — | — | 4.80 | — | +0.09 | 16.8% | 177.5 | 16.8% | -0.93 | 12.32 | 10.00 | 14.65 | — |
| — | — | 4.80 | — | +0.09 | 16.9% | 178 | 16.9% | -0.94 | 12.68 | 10.50 | 14.85 | — |
| — | — | 4.80 | — | +0.07 | 17.0% | 179 | 17.0% | -0.95 | 13.93 | 11.50 | 16.35 | — |
| — | — | 4.80 | — | +0.06 | 17.2% | 180 | 17.2% | -0.96 | 14.80 | 12.50 | 17.10 | — |
| — | — | 4.80 | — | +0.05 | 17.3% | 181 | 17.3% | -0.97 | 15.68 | 13.50 | 17.85 | — |
| — | — | 4.80 | — | +0.04 | 17.5% | 182 | 17.5% | -0.98 | 16.73 | 14.50 | 18.95 | — |
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.