Spot 165.93
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.90 | 53.30 | 51.60 | +0.97 | 41.4% | 115 | 41.4% | -0.03 | — | — | 0.85 | — |
| — | 45.00 | 48.50 | 46.75 | +0.96 | 39.6% | 120 | 39.6% | -0.05 | 0.62 | 0.45 | 0.80 | — |
| — | 40.40 | 44.00 | 42.20 | +0.94 | 38.1% | 125 | 38.1% | -0.06 | 0.88 | 0.50 | 1.25 | — |
| — | 35.60 | 39.20 | 37.40 | +0.92 | 36.8% | 130 | 36.8% | -0.08 | 1.23 | 0.80 | 1.65 | — |
| — | 31.30 | 35.20 | 33.25 | +0.89 | 35.6% | 135 | 35.6% | -0.11 | 1.40 | 0.80 | 2.00 | — |
| — | 27.00 | 30.30 | 28.65 | +0.86 | 34.6% | 140 | 34.6% | -0.15 | 2.40 | 1.85 | 2.95 | — |
| — | 22.90 | 26.30 | 24.60 | +0.81 | 33.8% | 145 | 33.8% | -0.19 | 3.45 | 3.10 | 3.80 | — |
| — | 19.10 | 22.30 | 20.70 | +0.76 | 33.1% | 150 | 33.1% | -0.25 | 4.65 | 3.80 | 5.50 | — |
| — | 15.70 | 19.00 | 17.35 | +0.70 | 32.5% | 155 | 32.5% | -0.31 | 6.00 | 5.30 | 6.70 | — |
| — | 12.80 | 14.90 | 13.85 | +0.63 | 32.0% | 160 | 32.0% | -0.38 | 7.75 | 7.60 | 7.90 | — |
| — | 10.80 | 13.40 | 12.10 | +0.56 | 31.7% | 165 | 31.7% | -0.45 | 9.90 | 8.90 | 10.90 | — |
| — | 8.30 | 10.40 | 9.35 | +0.49 | 31.4% | 170 | 31.4% | -0.52 | 12.35 | 11.20 | 13.50 | — |
| — | 6.30 | 8.10 | 7.20 | +0.42 | 31.3% | 175 | 31.3% | -0.60 | 16.25 | 14.60 | 17.90 | — |
| — | 4.80 | 6.70 | 5.75 | +0.35 | 31.2% | 180 | 31.2% | -0.67 | 19.30 | 17.60 | 21.00 | — |
| — | 3.50 | 5.10 | 4.30 | +0.29 | 31.1% | 185 | 31.1% | -0.73 | 23.45 | 21.80 | 25.10 | — |
| — | 2.75 | 3.80 | 3.27 | +0.24 | 31.2% | 190 | 31.2% | -0.78 | 27.25 | 25.50 | 29.00 | — |
| — | 2.55 | 2.90 | 2.73 | +0.19 | 31.3% | 195 | 31.3% | -0.83 | 31.60 | 30.00 | 33.20 | — |
| — | 1.55 | 2.30 | 1.93 | +0.16 | 31.4% | 200 | 31.4% | -0.87 | 35.90 | 34.20 | 37.60 | — |
| — | 0.90 | 1.50 | 1.20 | +0.10 | 31.8% | 210 | 31.8% | -0.92 | 45.00 | 43.20 | 46.80 | — |
| — | 0.50 | 0.90 | 0.70 | +0.06 | 32.3% | 220 | 32.3% | -0.96 | 54.55 | 52.80 | 56.30 | — |
| — | 0.10 | 0.55 | 0.33 | +0.04 | 32.9% | 230 | 32.9% | -0.98 | 64.40 | 62.70 | 66.10 | — |
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.