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 | |
| — | 49.60 | 53.60 | 51.60 | +0.97 | 45.3% | 115 | 45.3% | -0.04 | — | — | 1.95 | — |
| — | 45.40 | 48.80 | 47.10 | +0.96 | 43.2% | 120 | 43.2% | -0.05 | 0.65 | 0.25 | 1.05 | — |
| — | 40.70 | 43.60 | 42.15 | +0.94 | 41.3% | 125 | 41.3% | -0.06 | 0.82 | 0.50 | 1.15 | — |
| — | 35.90 | 39.30 | 37.60 | +0.92 | 39.7% | 130 | 39.7% | -0.08 | 1.12 | 0.70 | 1.55 | — |
| — | 32.00 | 34.40 | 33.20 | +0.90 | 38.2% | 135 | 38.2% | -0.11 | 1.75 | 1.50 | 2.00 | — |
| — | 26.80 | 30.50 | 28.65 | +0.86 | 37.0% | 140 | 37.0% | -0.15 | 2.38 | 2.20 | 2.55 | — |
| — | 23.30 | 26.10 | 24.70 | +0.82 | 36.0% | 145 | 36.0% | -0.20 | 3.30 | 3.10 | 3.50 | — |
| — | 20.00 | 22.60 | 21.30 | +0.76 | 35.2% | 150 | 35.2% | -0.25 | 4.55 | 4.30 | 4.80 | — |
| — | 16.60 | 17.80 | 17.20 | +0.70 | 34.5% | 155 | 34.5% | -0.31 | 6.10 | 5.80 | 6.40 | — |
| — | 13.60 | 15.10 | 14.35 | +0.63 | 34.0% | 160 | 34.0% | -0.38 | 8.00 | 7.60 | 8.40 | — |
| — | 10.90 | 11.60 | 11.25 | +0.55 | 33.6% | 165 | 33.6% | -0.46 | 10.15 | 9.00 | 11.30 | — |
| — | 8.80 | 9.30 | 9.05 | — | — | 170 | — | — | 12.85 | 12.10 | 13.60 | — |
| — | 6.80 | 7.30 | 7.05 | — | — | 175 | — | — | 16.15 | 15.60 | 16.70 | — |
| — | 5.20 | 5.70 | 5.45 | — | — | 180 | — | — | 19.50 | 18.60 | 20.40 | — |
| — | 3.90 | 4.40 | 4.15 | — | — | 185 | — | — | 23.25 | 22.50 | 24.00 | — |
| — | 2.50 | 3.60 | 3.05 | +0.22 | 33.1% | 190 | 33.1% | -0.79 | 26.95 | 25.90 | 28.00 | — |
| — | 2.25 | 2.60 | 2.42 | +0.18 | 33.3% | 195 | 33.3% | -0.83 | 31.80 | 30.10 | 33.50 | — |
| — | 1.70 | 2.10 | 1.90 | +0.14 | 33.5% | 200 | 33.5% | -0.87 | 36.00 | 35.10 | 36.90 | — |
| — | 0.90 | 1.70 | 1.30 | +0.09 | 34.0% | 210 | 34.0% | -0.93 | 44.80 | 43.70 | 45.90 | — |
| — | 0.35 | 0.95 | 0.65 | +0.05 | 34.7% | 220 | 34.7% | -0.97 | 54.60 | 53.10 | 56.10 | — |
| — | 0.05 | 1.35 | 0.70 | +0.03 | 35.5% | 230 | 35.5% | -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.