Spot 165.29
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 01:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.50 | 57.60 | 55.55 | — | — | 110 | 62.0% | -0.00 | — | — | 2.15 | — |
| — | 48.50 | 52.60 | 50.55 | +1.00 | 57.1% | 115 | 57.1% | -0.00 | — | — | 2.15 | — |
| — | 43.50 | 47.50 | 45.50 | +1.00 | 53.2% | 120 | 53.2% | -0.00 | — | — | 2.15 | — |
| — | 38.70 | 42.60 | 40.65 | +1.00 | 50.0% | 125 | 50.0% | -0.00 | — | — | 2.15 | — |
| — | 33.70 | 37.50 | 35.60 | +1.00 | 47.2% | 130 | 47.2% | -0.00 | — | — | 2.15 | — |
| — | 28.50 | 32.50 | 30.50 | +1.00 | 44.7% | 135 | 44.7% | -0.00 | — | — | 0.95 | — |
| — | 23.50 | 27.60 | 25.55 | +1.00 | 42.4% | 140 | 42.4% | -0.00 | — | — | 0.25 | — |
| — | 18.90 | 22.50 | 20.70 | +0.99 | 40.3% | 145 | 40.3% | -0.01 | — | — | 0.15 | — |
| — | 14.70 | 18.60 | 16.65 | +0.97 | 38.8% | 149 | 38.8% | -0.03 | — | — | 0.15 | — |
| — | 14.30 | 17.40 | 15.85 | +0.96 | 38.5% | 150 | 38.5% | -0.04 | — | — | 0.30 | — |
| — | 12.10 | 13.90 | 13.00 | +0.93 | 37.6% | 152.5 | — | — | — | — | 0.40 | — |
| — | 9.60 | 12.10 | 10.85 | +0.89 | 36.7% | 155 | 36.7% | -0.11 | 0.28 | 0.05 | 0.50 | — |
| — | 6.90 | 10.00 | 8.45 | +0.83 | 35.9% | 157.5 | 35.9% | -0.17 | 0.95 | 0.50 | 1.40 | — |
| — | 5.30 | 7.80 | 6.55 | +0.75 | 35.1% | 160 | 35.1% | -0.25 | 1.20 | 0.80 | 1.60 | — |
| — | 3.60 | 6.90 | 5.25 | +0.65 | 34.6% | 162.5 | 34.6% | -0.35 | 2.08 | 1.60 | 2.55 | — |
| — | 2.70 | 3.80 | 3.25 | +0.53 | 34.2% | 165 | 34.2% | -0.47 | 3.20 | 2.70 | 3.70 | — |
| — | 1.75 | 3.90 | 2.83 | +0.41 | 33.9% | 167.5 | 33.9% | -0.59 | 4.65 | 3.60 | 5.70 | — |
| — | 1.30 | 1.75 | 1.52 | +0.30 | 33.8% | 170 | 33.8% | -0.70 | 5.95 | 4.20 | 7.70 | — |
| — | 0.45 | 1.30 | 0.88 | +0.21 | 33.7% | 172.5 | 33.7% | -0.80 | 7.85 | 6.80 | 8.90 | — |
| — | 0.35 | 0.85 | 0.60 | +0.14 | 33.7% | 175 | 33.7% | -0.87 | 9.80 | 9.00 | 10.60 | — |
| — | — | 0.45 | — | +0.08 | 33.7% | 177.5 | 33.7% | -0.93 | 12.50 | 11.00 | 14.00 | — |
| — | — | 0.40 | — | +0.05 | 33.8% | 180 | 33.8% | -0.96 | 15.10 | 13.60 | 16.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.03 | 33.9% | 182.5 | 33.9% | -0.99 | 17.15 | 15.10 | 19.20 | — |
| — | — | 0.25 | — | +0.01 | 34.1% | 185 | 34.1% | -1.00 | 19.70 | 17.70 | 21.70 | — |
| — | — | 0.75 | — | +0.01 | 34.3% | 187.5 | 34.3% | -1.00 | 22.20 | 20.20 | 24.20 | — |
| — | — | 0.10 | — | +0.00 | 34.6% | 190 | 34.6% | -1.00 | 24.70 | 22.70 | 26.70 | — |
| — | — | 0.20 | — | +0.00 | 35.0% | 192.5 | 35.0% | -1.00 | 27.20 | 25.20 | 29.20 | — |
| — | — | 0.80 | — | +0.00 | 35.4% | 195 | 35.4% | -1.00 | 29.95 | 28.20 | 31.70 | — |
| — | — | 0.95 | — | +0.00 | 35.9% | 197.5 | 35.9% | -1.00 | 32.35 | 30.50 | 34.20 | — |
| — | — | 0.30 | — | +0.00 | 36.5% | 200 | 36.5% | -1.00 | 34.90 | 33.10 | 36.70 | — |
| — | — | 0.80 | — | +0.00 | 37.1% | 202.5 | 37.1% | -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.