Spot 165.41
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 22:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.50 | 17.70 | 15.60 | +0.98 | 19.7% | 150 | 19.7% | -0.03 | — | — | 1.46 | — |
| — | 11.80 | 14.40 | 13.10 | +0.96 | 18.6% | 153 | 18.6% | -0.06 | — | — | 4.80 | — |
| — | 10.80 | 13.65 | 12.22 | +0.95 | 18.3% | 154 | 18.3% | -0.07 | — | — | 4.80 | — |
| — | 9.95 | 12.50 | 11.22 | +0.93 | 18.0% | 155 | 18.0% | -0.09 | — | — | 4.80 | — |
| — | 7.95 | 12.50 | 10.22 | +0.91 | 17.7% | 156 | 17.7% | -0.11 | — | — | 4.80 | — |
| — | 7.35 | 11.50 | 9.43 | +0.88 | 17.5% | 157 | 17.5% | -0.13 | — | — | 4.80 | — |
| — | 7.30 | 10.95 | 9.12 | +0.87 | 17.4% | 157.5 | 17.4% | -0.15 | — | — | 4.80 | — |
| — | 7.00 | 9.95 | 8.47 | +0.85 | 17.3% | 158 | 17.3% | -0.16 | — | — | 4.80 | — |
| — | 6.50 | 8.80 | 7.65 | +0.82 | 17.1% | 159 | 17.1% | -0.19 | — | — | 4.80 | — |
| — | 5.00 | 9.20 | 7.10 | +0.78 | 16.9% | 160 | 16.9% | -0.23 | 0.85 | 0.61 | 1.10 | — |
| — | 4.05 | 8.65 | 6.35 | +0.74 | 16.7% | 161 | 16.7% | -0.27 | — | — | 3.50 | — |
| — | 2.90 | 7.45 | 5.17 | +0.70 | 16.6% | 162 | 16.6% | -0.32 | — | — | 4.80 | — |
| — | 2.85 | 7.45 | 5.15 | +0.67 | 16.5% | 162.5 | 16.5% | -0.34 | — | — | 4.80 | — |
| — | 2.95 | 7.00 | 4.97 | +0.65 | 16.5% | 163 | 16.5% | -0.36 | — | — | 3.80 | — |
| — | 2.81 | 6.50 | 4.66 | +0.60 | 16.4% | 164 | 16.4% | -0.41 | 2.45 | 0.10 | 4.80 | — |
| — | 1.50 | 5.60 | 3.55 | +0.54 | 16.3% | 165 | 16.3% | -0.47 | 3.17 | 1.38 | 4.95 | — |
| — | 1.97 | 5.00 | 3.48 | +0.49 | 16.3% | 166 | 16.3% | -0.52 | 4.00 | 2.00 | 6.00 | — |
| — | 0.10 | 5.00 | 2.55 | — | — | 167 | 16.2% | -0.58 | 4.38 | 2.90 | 5.85 | — |
| — | 0.32 | 4.95 | 2.63 | +0.41 | 16.2% | 167.5 | 16.2% | -0.60 | 4.30 | 3.15 | 5.45 | — |
| — | — | 2.61 | — | +0.38 | 16.2% | 168 | 16.2% | -0.63 | 4.42 | 2.89 | 5.95 | — |
| — | — | 2.40 | — | +0.34 | 16.2% | 169 | 16.2% | -0.68 | 4.90 | 2.60 | 7.20 | — |
| — | 0.20 | 4.05 | 2.12 | +0.29 | 16.3% | 170 | 16.3% | -0.73 | 5.67 | 3.25 | 8.10 | — |
| — | — | 4.80 | — | +0.25 | 16.3% | 171 | 16.3% | -0.77 | 6.70 | 5.20 | 8.20 | — |
| — | — | 4.80 | — | +0.21 | 16.4% | 172 | 16.4% | -0.81 | 7.55 | 5.10 | 10.00 | — |
| — | — | 4.80 | — | +0.19 | 16.4% | 172.5 | 16.4% | -0.83 | 7.95 | 5.50 | 10.40 | — |
| — | — | 4.80 | — | +0.18 | 16.4% | 173 | 16.4% | -0.85 | 7.90 | 6.50 | 9.30 | — |
| — | — | 4.80 | — | +0.15 | 16.5% | 174 | 16.5% | -0.88 | 9.40 | 7.00 | 11.80 | — |
| — | — | 4.80 | — | +0.12 | 16.6% | 175 | 16.6% | -0.90 | 10.05 | 7.90 | 12.20 | — |
| — | — | 4.80 | — | +0.10 | 16.7% | 176 | 16.7% | -0.92 | 10.90 | 8.50 | 13.30 | — |
| — | — | 4.80 | — | +0.08 | 16.8% | 177 | 16.8% | -0.94 | 11.75 | 10.55 | 12.95 | — |
| — | — | 4.80 | — | +0.07 | 16.9% | 177.5 | 16.9% | -0.95 | 12.45 | 10.00 | 14.90 | — |
| — | — | 4.80 | — | +0.07 | 17.0% | 178 | 17.0% | -0.95 | 12.65 | 11.30 | 14.00 | — |
| — | — | 4.80 | — | +0.05 | 17.1% | 179 | 17.1% | -0.96 | 13.95 | 11.50 | 16.40 | — |
| — | — | 4.80 | — | +0.04 | 17.2% | 180 | 17.2% | -0.97 | 15.05 | 13.00 | 17.10 | — |
| — | — | 4.80 | — | +0.04 | 17.4% | 181 | 17.4% | -0.98 | 15.95 | 13.50 | 18.40 | — |
| — | — | 4.80 | — | +0.03 | 17.6% | 182 | 17.6% | -0.99 | 17.05 | 14.95 | 19.15 | — |
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.