Spot 165.20
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 03:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.50 | 62.50 | 60.50 | — | — | 105 | — | — | — | — | 2.15 | — |
| — | 54.00 | 57.50 | 55.75 | — | — | 110 | — | — | — | — | 2.15 | — |
| — | 49.10 | 52.50 | 50.80 | — | — | 115 | — | — | — | — | 2.15 | — |
| — | 44.00 | 47.50 | 45.75 | — | — | 120 | — | — | — | — | 2.15 | — |
| — | 38.70 | 42.60 | 40.65 | — | — | 125 | — | — | — | — | 2.15 | — |
| — | 34.10 | 37.60 | 35.85 | — | — | 130 | — | — | — | — | 2.15 | — |
| — | 28.60 | 32.60 | 30.60 | — | — | 135 | — | — | — | — | 2.15 | — |
| — | 24.00 | 27.60 | 25.80 | — | — | 140 | — | — | — | — | 0.15 | — |
| — | 19.20 | 22.70 | 20.95 | — | — | 145 | — | — | — | — | 0.20 | — |
| — | 13.80 | 17.80 | 15.80 | — | — | 150 | — | — | 0.23 | 0.05 | 0.40 | — |
| — | 12.10 | 15.50 | 13.80 | — | — | 152.5 | — | — | 0.30 | 0.10 | 0.50 | — |
| — | 9.90 | 12.20 | 11.05 | — | — | 155 | — | — | 0.57 | 0.30 | 0.85 | — |
| — | 8.10 | 10.00 | 9.05 | — | — | 157.5 | — | — | 0.95 | 0.80 | 1.10 | — |
| — | 6.00 | 8.40 | 7.20 | — | — | 160 | — | — | 1.50 | 1.15 | 1.85 | — |
| — | 4.10 | 6.70 | 5.40 | +0.63 | 33.3% | 162.5 | 33.3% | -0.37 | 2.45 | 2.05 | 2.85 | — |
| — | 2.60 | 4.60 | 3.60 | — | — | 165 | — | — | 3.65 | 3.20 | 4.10 | — |
| — | 2.80 | 4.10 | 3.45 | +0.42 | 33.1% | 167.5 | 33.1% | -0.58 | 5.25 | 4.40 | 6.10 | — |
| — | 1.75 | 2.35 | 2.05 | +0.33 | 33.0% | 170 | 33.0% | -0.68 | 6.65 | 5.60 | 7.70 | — |
| — | 0.35 | 2.10 | 1.23 | +0.24 | 33.0% | 172.5 | 33.0% | -0.76 | 8.30 | 7.00 | 9.60 | — |
| — | 0.25 | 1.25 | 0.75 | +0.17 | 33.0% | 175 | 33.0% | -0.84 | 10.30 | 9.10 | 11.50 | — |
| — | 0.35 | 0.70 | 0.53 | +0.11 | 33.0% | 177.5 | 33.0% | -0.89 | 12.60 | 11.30 | 13.90 | — |
| — | 0.25 | 0.50 | 0.38 | +0.07 | 33.2% | 180 | 33.2% | -0.94 | 14.60 | 12.90 | 16.30 | — |
| — | — | 0.65 | — | +0.05 | 33.3% | 182.5 | 33.3% | -0.96 | 17.30 | 15.30 | 19.30 | — |
| — | 0.10 | 0.45 | 0.28 | +0.03 | 33.6% | 185 | 33.6% | -0.99 | 19.70 | 17.70 | 21.70 | — |
| — | — | 0.35 | — | +0.02 | 33.8% | 187.5 | 33.8% | -1.00 | 21.95 | 20.30 | 23.60 | — |
| — | — | 0.20 | — | +0.01 | 34.2% | 190 | 34.2% | -1.00 | 24.65 | 22.80 | 26.50 | — |
| — | — | 2.20 | — | +0.01 | 34.5% | 192.5 | 34.5% | -1.00 | 27.15 | 25.20 | 29.10 | — |
| — | — | 2.15 | — | +0.00 | 34.9% | 195 | 34.9% | -1.00 | 29.70 | 27.80 | 31.60 | — |
| — | — | 2.15 | — | +0.00 | 35.4% | 197.5 | 35.4% | -1.00 | 32.15 | 30.20 | 34.10 | — |
| — | — | 0.25 | — | +0.00 | 35.9% | 200 | 35.9% | -1.00 | 34.70 | 32.70 | 36.70 | — |
| — | — | 2.15 | — | +0.00 | 36.4% | 202.5 | 36.4% | -1.00 | 37.20 | 35.20 | 39.20 | — |
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.