Spot 165.36
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.70 | 57.60 | 55.65 | +1.00 | 62.9% | 110 | 62.9% | -0.00 | — | — | 2.15 | — |
| — | 49.40 | 52.60 | 51.00 | +1.00 | 57.7% | 115 | 57.7% | -0.00 | — | — | 2.15 | — |
| — | 43.60 | 47.60 | 45.60 | +1.00 | 53.3% | 120 | 53.3% | -0.00 | — | — | 2.15 | — |
| — | 38.80 | 42.60 | 40.70 | +1.00 | 49.3% | 125 | 49.3% | -0.00 | — | — | 2.15 | — |
| — | 33.70 | 37.60 | 35.65 | +1.00 | 45.9% | 130 | 45.9% | -0.00 | — | — | 2.15 | — |
| — | 29.50 | 32.60 | 31.05 | — | — | 135 | — | — | — | — | 2.15 | — |
| — | 23.50 | 27.60 | 25.55 | — | — | 140 | — | — | — | — | 1.20 | — |
| — | 18.60 | 22.60 | 20.60 | — | — | 145 | — | — | — | — | 2.15 | — |
| — | 14.70 | 18.70 | 16.70 | — | — | 149 | — | — | — | — | 2.15 | — |
| — | 14.60 | 17.10 | 15.85 | — | — | 150 | — | — | — | — | 0.05 | — |
| — | 11.20 | 14.40 | 12.80 | — | — | 152.5 | — | — | — | — | 0.25 | — |
| — | 9.50 | 12.80 | 11.15 | — | — | 155 | — | — | — | — | 0.30 | — |
| — | 8.00 | 9.90 | 8.95 | — | — | 157.5 | — | — | 0.47 | 0.30 | 0.65 | — |
| — | 5.10 | 7.50 | 6.30 | — | — | 160 | — | — | 0.70 | 0.60 | 0.80 | — |
| — | 3.10 | 5.80 | 4.45 | +0.68 | 29.1% | 162.5 | 29.1% | -0.31 | 1.30 | 1.15 | 1.45 | — |
| — | 2.50 | 3.30 | 2.90 | +0.54 | 28.8% | 165 | 28.8% | -0.46 | 2.27 | 1.85 | 2.70 | — |
| — | 1.60 | 2.15 | 1.88 | +0.39 | 28.8% | 167.5 | 28.8% | -0.62 | 4.35 | 3.60 | 5.10 | — |
| — | 0.80 | 1.10 | 0.95 | +0.26 | 29.1% | 170 | 29.1% | -0.75 | 5.10 | 4.40 | 5.80 | — |
| — | 0.05 | 0.85 | 0.45 | +0.16 | 29.7% | 172.5 | 29.7% | -0.85 | 7.10 | 5.40 | 8.80 | — |
| — | 0.20 | 0.45 | 0.33 | +0.09 | 30.5% | 175 | 30.5% | -0.91 | 9.75 | 8.40 | 11.10 | — |
| — | — | 0.55 | — | +0.05 | 31.5% | 177.5 | 31.5% | -0.95 | 12.05 | 10.70 | 13.40 | — |
| — | 0.05 | 0.25 | 0.15 | — | — | 180 | — | — | 14.50 | 12.60 | 16.40 | — |
| — | — | 0.15 | — | — | — | 182.5 | — | — | 16.50 | 15.30 | 17.70 | — |
| — | — | 0.25 | — | — | — | 185 | — | — | 19.00 | 17.80 | 20.20 | — |
| — | — | 0.25 | — | +0.00 | 34.2% | 187.5 | 34.2% | -1.00 | 22.00 | 20.00 | 24.00 | — |
| — | — | 0.10 | — | +0.00 | 34.7% | 190 | 34.7% | -1.00 | 24.45 | 22.50 | 26.40 | — |
| — | — | 0.20 | — | +0.00 | 35.3% | 192.5 | 35.3% | -1.00 | 26.80 | 25.30 | 28.30 | — |
| — | — | 1.70 | — | +0.00 | 35.9% | 195 | 35.9% | -1.00 | 29.65 | 27.80 | 31.50 | — |
| — | — | 0.95 | — | +0.00 | 36.6% | 197.5 | 36.6% | -1.00 | 31.70 | 30.30 | 33.10 | — |
| — | — | 0.20 | — | +0.00 | 37.3% | 200 | 37.3% | -1.00 | 34.20 | 32.80 | 35.60 | — |
| — | — | 2.15 | — | +0.00 | 38.0% | 202.5 | 38.0% | -1.00 | 36.65 | 35.20 | 38.10 | — |
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.