Spot 165.91
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.05 | 32.30 | 31.18 | +1.00 | 96.1% | 135 | — | — | — | — | 1.51 | — |
| — | 24.85 | 27.10 | 25.98 | — | — | 140 | 87.5% | -0.00 | — | — | 0.04 | — |
| — | 20.30 | 21.90 | 21.10 | +1.00 | 81.2% | 145 | 81.2% | -0.00 | — | — | 0.02 | — |
| — | 14.40 | 17.75 | 16.07 | +1.00 | 75.4% | 150 | 75.4% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 12.30 | 14.90 | 13.60 | +0.99 | 68.9% | 152.5 | 68.9% | -0.01 | — | — | 0.10 | — |
| — | 9.80 | 12.40 | 11.10 | +0.98 | 61.1% | 155 | 61.1% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 7.25 | 9.95 | 8.60 | +0.95 | 54.8% | 157.5 | 54.8% | -0.05 | — | — | 0.15 | — |
| — | 5.00 | 7.05 | 6.03 | +0.91 | 48.0% | 160 | 48.0% | -0.09 | 0.11 | 0.02 | 0.20 | — |
| — | 2.65 | 4.25 | 3.45 | +0.82 | 41.4% | 162.5 | 41.4% | -0.18 | 0.27 | 0.09 | 0.45 | — |
| — | 1.51 | 2.00 | 1.75 | +0.62 | 37.0% | 165 | 37.0% | -0.38 | 0.82 | 0.68 | 0.96 | — |
| — | 0.40 | 0.80 | 0.60 | +0.32 | 36.4% | 167.5 | 36.4% | -0.68 | 2.21 | 0.81 | 3.60 | — |
| — | 0.20 | 0.28 | 0.24 | +0.13 | 39.9% | 170 | 39.9% | -0.87 | 3.92 | 2.84 | 5.00 | — |
| — | 0.01 | 0.10 | 0.06 | +0.06 | 46.3% | 172.5 | 46.3% | -0.95 | 7.08 | 5.75 | 8.40 | — |
| — | 0.01 | 0.25 | 0.13 | +0.03 | 53.4% | 175 | 53.4% | -0.97 | 9.45 | 8.75 | 10.15 | — |
| — | — | 0.36 | — | +0.02 | 59.8% | 177.5 | 59.8% | -0.99 | 11.90 | 11.15 | 12.65 | — |
| — | — | 0.03 | — | +0.01 | 64.8% | 180 | 64.8% | -0.99 | 13.90 | 12.65 | 15.15 | — |
| — | — | 2.13 | — | +0.00 | 68.6% | 182.5 | 68.6% | -1.00 | 16.65 | 14.75 | 18.55 | — |
| — | — | 0.01 | — | +0.00 | 71.5% | 185 | 71.5% | -1.00 | 19.35 | 17.80 | 20.90 | — |
| — | — | 0.20 | — | +0.00 | 74.3% | 187.5 | 74.3% | -1.00 | 21.75 | 20.00 | 23.50 | — |
| — | — | 0.02 | — | +0.00 | 77.4% | 190 | 77.4% | -1.00 | 23.70 | 22.25 | 25.15 | — |
| — | — | 0.62 | — | +0.00 | 80.9% | 192.5 | 80.9% | -1.00 | 26.62 | 24.75 | 28.50 | — |
| — | — | 1.20 | — | +0.00 | 84.6% | 195 | 84.6% | -1.00 | 29.12 | 27.25 | 31.00 | — |
| — | — | 0.10 | — | +0.00 | 88.3% | 197.5 | 88.3% | -1.00 | 31.82 | 30.10 | 33.55 | — |
| — | — | 0.01 | — | +0.00 | 92.3% | 200 | 92.3% | -1.00 | 34.12 | 32.25 | 36.00 | — |
| — | — | 2.13 | — | +0.00 | 96.7% | 202.5 | 96.7% | -1.00 | 36.40 | 35.05 | 37.75 | — |
| — | — | 2.13 | — | +0.00 | 101.2% | 205 | 101.2% | -1.00 | 39.33 | 37.60 | 41.05 | — |
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.