Spot 161.65
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.80 | 58.80 | 57.30 | +1.00 | 78.7% | 105 | 78.7% | +0.00 | — | — | 2.55 | — |
| — | 50.50 | 53.80 | 52.15 | +1.00 | 69.8% | 110 | 69.8% | +0.00 | — | — | 2.35 | — |
| — | 45.20 | 48.80 | 47.00 | +1.00 | 61.1% | 115 | 61.1% | +0.00 | — | — | 2.55 | — |
| — | 40.00 | 43.80 | 41.90 | +1.00 | 53.3% | 120 | 53.3% | +0.00 | — | — | 2.15 | — |
| — | 35.00 | 38.80 | 36.90 | +1.00 | 47.2% | 125 | — | — | — | — | 2.15 | — |
| — | 30.00 | 33.80 | 31.90 | — | — | 130 | — | — | — | — | 2.15 | — |
| — | 25.20 | 28.80 | 27.00 | — | — | 135 | — | — | — | — | 2.15 | — |
| — | 20.20 | 23.80 | 22.00 | — | — | 140 | — | — | — | — | 0.75 | — |
| — | 15.20 | 18.80 | 17.00 | — | — | 145 | — | — | — | — | 0.05 | — |
| — | 11.30 | 14.80 | 13.05 | — | — | 149 | — | — | — | — | 0.50 | — |
| — | 10.70 | 13.80 | 12.25 | — | — | 150 | — | — | — | — | 0.10 | — |
| — | 8.60 | 11.10 | 9.85 | — | — | 152.5 | — | — | — | — | 0.05 | — |
| — | 6.30 | 7.80 | 7.05 | — | — | 155 | — | — | — | — | 0.10 | — |
| — | 3.90 | 6.10 | 5.00 | — | — | 157.5 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 1.80 | 3.80 | 2.80 | — | — | 160 | — | — | 0.50 | 0.40 | 0.60 | — |
| — | 0.50 | 1.30 | 0.90 | — | — | 162.5 | 39.2% | -0.59 | 1.62 | 1.40 | 1.85 | — |
| — | 0.15 | 0.40 | 0.28 | +0.18 | 42.3% | 165 | 42.3% | -0.82 | 3.45 | 3.10 | 3.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.07 | 46.0% | 167.5 | 46.0% | -0.94 | 5.60 | 4.80 | 6.40 | — |
| — | — | 0.10 | — | +0.02 | 48.6% | 170 | 48.6% | -0.98 | 7.85 | 6.90 | 8.80 | — |
| — | — | 0.35 | — | +0.01 | 51.0% | 172.5 | 51.0% | -0.99 | 10.50 | 9.40 | 11.60 | — |
| — | — | 0.05 | — | +0.00 | 52.8% | 175 | 52.8% | -1.00 | 12.90 | 11.90 | 13.90 | — |
| — | — | 0.10 | — | — | — | 177.5 | — | — | 15.20 | 14.00 | 16.40 | — |
| — | — | 0.05 | — | — | — | 180 | — | — | 18.00 | 17.00 | 19.00 | — |
| — | — | 0.20 | — | — | — | 182.5 | — | — | 20.35 | 19.00 | 21.70 | — |
| — | — | 0.25 | — | — | — | 185 | — | — | 23.10 | 21.30 | 24.90 | — |
| — | — | 0.10 | — | — | — | 187.5 | — | — | 25.70 | 24.00 | 27.40 | — |
| — | — | 0.05 | — | — | — | 190 | 59.6% | -1.00 | 28.05 | 26.50 | 29.60 | — |
| — | — | 2.10 | — | +0.00 | 60.6% | 192.5 | 60.6% | -1.00 | 30.65 | 29.00 | 32.30 | — |
| — | — | 2.10 | — | +0.00 | 61.5% | 195 | 61.5% | -1.00 | 33.10 | 31.30 | 34.90 | — |
| — | — | 2.10 | — | +0.00 | 62.2% | 197.5 | 62.2% | -1.00 | 35.60 | 33.80 | 37.40 | — |
| — | — | 0.10 | — | +0.00 | 62.7% | 200 | 62.7% | -1.00 | 38.05 | 36.20 | 39.90 | — |
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.