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 | 57.70 | 55.70 | +1.00 | 63.3% | 110 | 63.3% | -0.00 | — | — | 2.15 | — |
| — | 49.60 | 52.70 | 51.15 | +1.00 | 58.2% | 115 | — | — | — | — | 1.35 | — |
| — | 43.80 | 47.70 | 45.75 | +1.00 | 54.0% | 120 | — | — | — | — | 2.15 | — |
| — | 38.90 | 42.70 | 40.80 | +1.00 | 50.3% | 125 | 50.3% | -0.00 | — | — | 1.35 | — |
| — | 33.80 | 37.80 | 35.80 | +1.00 | 46.9% | 130 | — | — | — | — | 1.35 | — |
| — | 28.90 | 32.80 | 30.85 | +0.99 | 43.8% | 135 | 43.8% | -0.01 | — | — | 1.15 | — |
| — | 23.80 | 27.80 | 25.80 | +0.98 | 40.7% | 140 | 40.7% | -0.02 | — | — | 0.20 | — |
| — | 18.90 | 22.90 | 20.90 | +0.97 | 37.6% | 145 | 37.6% | -0.03 | — | — | 0.20 | — |
| — | 14.00 | 18.00 | 16.00 | +0.93 | 34.7% | 150 | 34.7% | -0.07 | 0.25 | 0.10 | 0.40 | — |
| — | 12.30 | 15.70 | 14.00 | — | — | 152.5 | — | — | 0.40 | 0.10 | 0.70 | — |
| — | 11.00 | 12.80 | 11.90 | +0.86 | 32.3% | 155 | — | — | 1.43 | 0.20 | 2.65 | — |
| — | 8.90 | 10.00 | 9.45 | +0.80 | 31.4% | 157.5 | — | — | 0.97 | 0.80 | 1.15 | — |
| — | 5.50 | 8.00 | 6.75 | — | — | 160 | 30.7% | -0.27 | 1.85 | 1.10 | 2.60 | — |
| — | 4.40 | 7.50 | 5.95 | +0.64 | 30.2% | 162.5 | 30.2% | -0.36 | 2.92 | 1.95 | 3.90 | — |
| — | 2.90 | 6.20 | 4.55 | +0.54 | 29.9% | 165 | 29.9% | -0.46 | 3.02 | 2.15 | 3.90 | — |
| — | 2.60 | 4.30 | 3.45 | +0.43 | 29.7% | 167.5 | 29.7% | -0.57 | 4.75 | 3.40 | 6.10 | — |
| — | 0.75 | 3.50 | 2.12 | — | — | 170 | — | — | 6.45 | 5.30 | 7.60 | — |
| — | 1.10 | 1.45 | 1.27 | — | — | 172.5 | — | — | 8.35 | 7.20 | 9.50 | — |
| — | 0.70 | 1.00 | 0.85 | — | — | 175 | — | — | 9.75 | 8.90 | 10.60 | — |
| — | 0.20 | 1.40 | 0.80 | — | — | 177.5 | — | — | 12.70 | 11.00 | 14.40 | — |
| — | 0.10 | 0.80 | 0.45 | +0.08 | 30.3% | 180 | — | — | 14.40 | 12.70 | 16.10 | — |
| — | — | 1.00 | — | — | — | 182.5 | — | — | 17.05 | 15.10 | 19.00 | — |
| — | 0.05 | 0.80 | 0.42 | — | — | 185 | — | — | 19.60 | 17.60 | 21.60 | — |
| — | — | 0.75 | — | +0.02 | 31.2% | 187.5 | — | — | 21.95 | 20.00 | 23.90 | — |
| — | 0.05 | 0.30 | 0.17 | — | — | 190 | — | — | 24.45 | 22.50 | 26.40 | — |
| — | — | 0.20 | — | — | — | 195 | — | — | 29.50 | 27.50 | 31.50 | — |
| — | — | 0.35 | — | — | — | 200 | — | — | 34.50 | 32.50 | 36.50 | — |
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.