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 | |
| — | 49.60 | 53.70 | 51.65 | +0.97 | 45.5% | 115 | 45.5% | -0.04 | — | — | 1.00 | — |
| — | 45.20 | 48.80 | 47.00 | +0.95 | 43.3% | 120 | 43.3% | -0.05 | 0.65 | 0.10 | 1.20 | — |
| — | 40.30 | 44.10 | 42.20 | +0.94 | 41.4% | 125 | 41.4% | -0.07 | 0.88 | 0.45 | 1.30 | — |
| — | 35.40 | 39.40 | 37.40 | +0.92 | 39.7% | 130 | 39.7% | -0.09 | 1.20 | 0.80 | 1.60 | — |
| — | 31.30 | 34.80 | 33.05 | +0.89 | 38.2% | 135 | 38.2% | -0.12 | 1.60 | 1.20 | 2.00 | — |
| — | 27.00 | 30.50 | 28.75 | +0.86 | 37.0% | 140 | 37.0% | -0.15 | 2.35 | 2.00 | 2.70 | — |
| — | 23.40 | 26.40 | 24.90 | +0.81 | 36.0% | 145 | 36.0% | -0.20 | 3.30 | 3.00 | 3.60 | — |
| — | 19.10 | 22.00 | 20.55 | +0.76 | 35.2% | 150 | 35.2% | -0.25 | 4.30 | 3.50 | 5.10 | — |
| — | 15.50 | 19.20 | 17.35 | — | — | 155 | 34.5% | -0.31 | 6.15 | 5.90 | 6.40 | — |
| — | 12.70 | 16.10 | 14.40 | +0.63 | 34.0% | 160 | 34.0% | -0.38 | 8.10 | 7.80 | 8.40 | — |
| — | 11.10 | 13.50 | 12.30 | +0.55 | 33.6% | 165 | 33.6% | -0.45 | 10.55 | 10.30 | 10.80 | — |
| — | 9.00 | 10.10 | 9.55 | +0.48 | 33.4% | 170 | 33.4% | -0.53 | 12.95 | 12.40 | 13.50 | — |
| — | 7.10 | 7.60 | 7.35 | +0.41 | 33.2% | 175 | 33.2% | -0.60 | 16.15 | 14.20 | 18.10 | — |
| — | 4.90 | 6.00 | 5.45 | +0.34 | 33.1% | 180 | 33.1% | -0.67 | 19.60 | 17.70 | 21.50 | — |
| — | 4.20 | 4.90 | 4.55 | +0.28 | 33.2% | 185 | 33.2% | -0.73 | 23.10 | 21.60 | 24.60 | — |
| — | 2.70 | 3.80 | 3.25 | +0.23 | 33.2% | 190 | 33.2% | -0.78 | 27.50 | 25.80 | 29.20 | — |
| — | 2.45 | 2.80 | 2.62 | +0.19 | 33.4% | 195 | 33.4% | -0.83 | 31.45 | 29.60 | 33.30 | — |
| — | 1.05 | 2.35 | 1.70 | +0.15 | 33.6% | 200 | 33.6% | -0.87 | 35.85 | 34.00 | 37.70 | — |
| — | 0.85 | 1.55 | 1.20 | +0.09 | 34.1% | 210 | 34.1% | -0.93 | 44.95 | 43.20 | 46.70 | — |
| — | 0.40 | 1.15 | 0.78 | +0.06 | 34.8% | 220 | 34.8% | -0.98 | 54.60 | 52.80 | 56.40 | — |
| — | 0.15 | 0.85 | 0.50 | +0.04 | 35.6% | 230 | 35.6% | -1.00 | 64.75 | 62.70 | 66.80 | — |
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.