Spot 165.99
· 180 contratti su 4 scadenze
· fonte ibkr
· catturata 18/09 04:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.40 | 58.50 | 56.45 | +1.00 | 42.9% | 110 | 42.9% | -0.00 | — | — | 0.95 | — |
| — | 49.50 | 53.50 | 51.50 | +1.00 | 43.1% | 115 | 43.1% | -0.00 | — | — | 0.25 | — |
| — | 44.50 | 47.10 | 45.80 | +1.00 | 41.8% | 120 | 41.8% | -0.00 | — | — | 0.20 | — |
| — | 39.50 | 42.60 | 41.05 | +1.00 | 39.9% | 125 | 39.9% | -0.00 | — | — | 0.25 | — |
| — | 34.60 | 37.00 | 35.80 | +0.99 | 37.6% | 130 | 37.6% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 29.60 | 32.80 | 31.20 | +0.98 | 35.3% | 135 | 35.3% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 25.00 | 27.20 | 26.10 | +0.97 | 33.2% | 140 | 33.2% | -0.03 | 0.20 | 0.15 | 0.25 | — |
| — | 19.90 | 22.30 | 21.10 | +0.95 | 31.4% | 145 | 31.4% | -0.05 | 0.45 | 0.30 | 0.60 | — |
| — | 15.30 | 18.30 | 16.80 | +0.90 | 29.9% | 150 | 29.9% | -0.10 | 0.70 | 0.60 | 0.80 | — |
| — | 11.90 | 13.40 | 12.65 | +0.82 | 28.7% | 155 | 28.7% | -0.18 | 1.30 | 1.20 | 1.40 | — |
| — | 8.60 | 9.40 | 9.00 | +0.71 | 27.9% | 160 | 27.9% | -0.29 | 2.52 | 2.25 | 2.80 | — |
| — | 5.70 | 7.20 | 6.45 | +0.56 | 27.5% | 165 | 27.5% | -0.44 | 4.40 | 4.10 | 4.70 | — |
| — | 3.40 | 4.00 | 3.70 | +0.41 | 27.3% | 170 | 27.3% | -0.60 | 7.50 | 6.70 | 8.30 | — |
| — | 1.65 | 2.10 | 1.88 | +0.28 | 27.4% | 175 | 27.4% | -0.74 | 10.30 | 9.20 | 11.40 | — |
| — | 0.55 | 1.40 | 0.97 | +0.17 | 27.8% | 180 | 27.8% | -0.84 | 14.90 | 14.10 | 15.70 | — |
| — | 0.40 | 0.75 | 0.57 | +0.10 | 28.3% | 185 | 28.3% | -0.92 | 19.45 | 18.40 | 20.50 | — |
| — | 0.15 | 0.50 | 0.33 | +0.06 | 29.0% | 190 | 29.0% | -0.97 | 23.95 | 21.90 | 26.00 | — |
| — | — | 0.45 | — | +0.03 | 29.9% | 195 | 29.9% | -1.00 | 28.80 | 27.00 | 30.60 | — |
| — | — | 0.45 | — | +0.02 | 30.8% | 200 | 30.8% | -1.00 | 34.00 | 32.00 | 36.00 | — |
| — | — | 0.65 | — | +0.01 | 32.7% | 210 | 32.7% | -1.00 | 44.00 | 42.00 | 46.00 | — |
| — | — | 0.05 | — | +0.00 | 34.7% | 220 | 34.7% | -1.00 | 54.40 | 52.80 | 56.00 | — |
| — | — | 0.40 | — | +0.00 | 36.7% | 230 | 36.7% | -1.00 | 64.40 | 62.80 | 66.00 | — |
| — | — | 0.60 | — | +0.00 | 38.5% | 240 | 38.5% | -1.00 | 74.00 | 72.00 | 76.00 | — |
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.