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 | |
| — | 50.80 | 54.60 | 52.70 | +0.94 | 40.6% | 115 | 40.6% | -0.06 | 0.97 | 0.25 | 1.70 | — |
| — | 46.10 | 50.10 | 48.10 | +0.93 | 39.2% | 120 | 39.2% | -0.07 | 1.48 | 0.55 | 2.40 | — |
| — | 41.70 | 45.50 | 43.60 | +0.91 | 38.1% | 125 | 38.1% | -0.09 | 1.80 | 1.35 | 2.25 | — |
| — | 37.90 | 41.20 | 39.55 | +0.88 | 37.1% | 130 | 37.1% | -0.12 | 2.52 | 2.10 | 2.95 | — |
| — | 33.90 | 37.10 | 35.50 | +0.85 | 36.3% | 135 | 36.3% | -0.15 | 3.25 | 2.90 | 3.60 | — |
| — | 29.90 | 33.10 | 31.50 | +0.82 | 35.5% | 140 | 35.5% | -0.19 | 4.25 | 3.70 | 4.80 | — |
| — | 25.70 | 29.40 | 27.55 | +0.78 | 34.9% | 145 | 34.9% | -0.23 | 5.45 | 4.80 | 6.10 | — |
| — | 22.90 | 26.00 | 24.45 | +0.73 | 34.4% | 150 | 34.4% | -0.28 | 6.90 | 6.20 | 7.60 | — |
| — | 19.30 | 22.70 | 21.00 | +0.68 | 34.0% | 155 | 34.0% | -0.33 | 8.60 | 7.80 | 9.40 | — |
| — | 16.90 | 19.80 | 18.35 | +0.63 | 33.6% | 160 | 33.6% | -0.38 | 10.65 | 9.80 | 11.50 | — |
| — | 14.00 | 17.20 | 15.60 | +0.57 | 33.3% | 165 | 33.3% | -0.44 | 12.70 | 12.00 | 13.40 | — |
| — | 12.00 | 13.70 | 12.85 | +0.52 | 33.1% | 170 | 33.1% | -0.50 | 15.40 | 14.40 | 16.40 | 14 |
| — | 10.00 | 11.60 | 10.80 | +0.46 | 33.0% | 175 | 33.0% | -0.56 | 18.90 | 17.20 | 20.60 | — |
| — | 8.90 | 9.60 | 9.25 | +0.41 | 32.9% | 180 | 32.9% | -0.61 | 21.70 | 20.40 | 23.00 | — |
| — | 7.30 | 8.10 | 7.70 | +0.36 | 32.9% | 185 | 32.9% | -0.66 | 25.45 | 23.70 | 27.20 | — |
| — | 5.90 | 6.80 | 6.35 | +0.31 | 32.9% | 190 | 32.9% | -0.71 | 28.85 | 27.20 | 30.50 | — |
| — | 4.30 | 5.70 | 5.00 | +0.27 | 32.9% | 195 | 32.9% | -0.76 | 32.85 | 31.20 | 34.50 | — |
| — | 3.50 | 4.80 | 4.15 | +0.23 | 33.0% | 200 | 33.0% | -0.80 | 37.05 | 35.30 | 38.80 | — |
| — | 2.45 | 3.40 | 2.92 | +0.17 | 33.3% | 210 | 33.3% | -0.86 | 46.10 | 44.10 | 48.10 | — |
| — | 1.75 | 2.50 | 2.12 | +0.12 | 33.6% | 220 | 33.6% | -0.92 | 55.05 | 53.30 | 56.80 | — |
| — | 1.35 | 1.80 | 1.57 | +0.09 | 34.0% | 230 | 34.0% | -0.97 | 64.75 | 62.80 | 66.70 | — |
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.