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 | |
| — | — | — | — | — | — | 115 | — | — | — | — | — | — |
| — | 44.90 | 48.80 | 46.85 | +0.96 | 43.1% | 120 | 43.1% | -0.05 | — | — | 1.05 | — |
| — | 40.00 | 44.00 | 42.00 | +0.95 | 41.0% | 125 | 41.0% | -0.06 | 0.85 | 0.65 | 1.05 | — |
| — | 35.30 | 39.40 | 37.35 | +0.93 | 39.3% | 130 | 39.3% | -0.08 | 1.02 | 0.75 | 1.30 | — |
| — | 31.70 | 34.60 | 33.15 | +0.90 | 37.8% | 135 | 37.8% | -0.11 | 1.55 | 1.25 | 1.85 | — |
| — | 26.40 | 30.10 | 28.25 | +0.87 | 36.5% | 140 | 36.5% | -0.15 | 2.33 | 2.00 | 2.65 | — |
| — | 22.30 | 26.30 | 24.30 | +0.82 | 35.4% | 145 | 35.4% | -0.19 | 3.17 | 2.95 | 3.40 | — |
| — | 18.60 | 21.70 | 20.15 | +0.77 | 34.6% | 150 | 34.6% | -0.25 | 4.10 | 3.70 | 4.50 | — |
| — | 15.10 | 18.10 | 16.60 | +0.70 | 33.9% | 155 | 33.9% | -0.31 | 5.85 | 5.60 | 6.10 | — |
| — | 13.00 | 15.40 | 14.20 | +0.63 | 33.4% | 160 | 33.4% | -0.38 | 7.75 | 7.20 | 8.30 | — |
| — | 10.10 | 12.00 | 11.05 | +0.55 | 33.1% | 165 | 33.1% | -0.46 | 10.05 | 9.60 | 10.50 | — |
| — | 8.60 | 9.20 | 8.90 | +0.47 | 32.9% | 170 | 32.9% | -0.53 | 12.85 | 12.40 | 13.30 | — |
| — | 6.10 | 7.50 | 6.80 | +0.40 | 32.8% | 175 | 32.8% | -0.61 | 15.95 | 15.00 | 16.90 | — |
| — | 5.10 | 5.60 | 5.35 | +0.33 | 32.8% | 180 | 32.8% | -0.68 | 19.05 | 18.20 | 19.90 | — |
| — | 3.80 | 4.30 | 4.05 | +0.27 | 32.9% | 185 | 32.9% | -0.74 | 23.05 | 21.10 | 25.00 | — |
| — | 2.85 | 3.30 | 3.08 | +0.22 | 33.1% | 190 | 33.1% | -0.79 | 26.90 | 25.00 | 28.80 | — |
| — | 2.00 | 2.55 | 2.27 | +0.18 | 33.4% | 195 | 33.4% | -0.83 | 31.20 | 29.30 | 33.10 | — |
| — | 1.55 | 2.00 | 1.77 | +0.14 | 33.7% | 200 | 33.7% | -0.87 | 35.90 | 34.40 | 37.40 | — |
| — | 0.70 | 1.20 | 0.95 | +0.09 | 34.5% | 210 | 34.5% | -0.92 | 45.25 | 43.50 | 47.00 | — |
| 1,318 | 0.50 | 0.65 | 0.57 | +0.06 | 35.4% | 220 | 35.4% | -0.96 | 54.45 | 53.20 | 55.70 | — |
| — | 0.05 | 1.25 | 0.65 | +0.04 | 36.4% | 230 | 36.4% | -1.00 | 64.15 | 62.70 | 65.60 | — |
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.