Spot 161.89
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.30 | 15.50 | 13.90 | +0.81 | 33.0% | 150 | 33.0% | -0.19 | 1.82 | 1.16 | 2.49 | — |
| — | 11.05 | 14.60 | 12.82 | +0.79 | 32.8% | 151 | 32.8% | -0.21 | 1.80 | 1.47 | 2.14 | — |
| — | 11.50 | 13.80 | 12.65 | +0.77 | 32.6% | 152 | 32.6% | -0.23 | 1.97 | 1.44 | 2.49 | — |
| — | 11.50 | 13.45 | 12.47 | +0.76 | 32.5% | 152.5 | 32.5% | -0.24 | 2.19 | 1.43 | 2.94 | — |
| — | 9.65 | 13.45 | 11.55 | +0.75 | 32.5% | 153 | 32.5% | -0.25 | 2.32 | 1.54 | 3.10 | — |
| — | 9.65 | 12.15 | 10.90 | +0.73 | 32.3% | 154 | 32.3% | -0.27 | 2.43 | 1.71 | 3.15 | — |
| — | 8.95 | 11.45 | 10.20 | +0.71 | 32.2% | 155 | 32.2% | -0.29 | 2.68 | 2.36 | 3.00 | — |
| — | 8.80 | 10.85 | 9.82 | +0.69 | 32.0% | 156 | 32.0% | -0.32 | 3.12 | 2.74 | 3.50 | — |
| — | 8.30 | 10.20 | 9.25 | +0.66 | 31.9% | 157 | 31.9% | -0.34 | 3.42 | 3.05 | 3.80 | — |
| — | 6.30 | 9.85 | 8.07 | +0.65 | 31.8% | 157.5 | 31.8% | -0.35 | 3.58 | 2.96 | 4.20 | — |
| — | 7.20 | 9.50 | 8.35 | +0.64 | 31.8% | 158 | 31.8% | -0.37 | 3.65 | 3.15 | 4.15 | — |
| — | 5.55 | 8.90 | 7.22 | +0.61 | 31.6% | 159 | 31.6% | -0.39 | 3.80 | 3.10 | 4.50 | — |
| — | 5.30 | 8.15 | 6.72 | +0.58 | 31.5% | 160 | 31.5% | -0.42 | 4.50 | 4.10 | 4.90 | — |
| — | 5.15 | 7.70 | 6.42 | +0.56 | 31.4% | 161 | 31.4% | -0.45 | 4.95 | 4.15 | 5.75 | — |
| — | 4.55 | 7.15 | 5.85 | +0.53 | 31.3% | 162 | 31.3% | -0.47 | 4.97 | 4.00 | 5.95 | — |
| — | 5.00 | 6.80 | 5.90 | +0.52 | 31.3% | 162.5 | 31.3% | -0.49 | 5.55 | 5.00 | 6.10 | — |
| — | 4.40 | 6.40 | 5.40 | +0.50 | 31.2% | 163 | 31.2% | -0.50 | 6.00 | 5.50 | 6.50 | — |
| — | 4.00 | 5.75 | 4.88 | +0.47 | 31.1% | 164 | 31.1% | -0.53 | 6.75 | 5.90 | 7.60 | — |
| — | 3.75 | 5.70 | 4.72 | +0.45 | 31.0% | 165 | 31.0% | -0.56 | 7.20 | 6.20 | 8.20 | — |
| — | 3.30 | 4.90 | 4.10 | +0.42 | 31.0% | 166 | 31.0% | -0.58 | 7.95 | 6.75 | 9.15 | — |
| — | 2.25 | 4.15 | 3.20 | +0.40 | 30.9% | 167 | 30.9% | -0.61 | 8.53 | 7.30 | 9.75 | — |
| — | 2.95 | 4.40 | 3.67 | +0.38 | 30.9% | 167.5 | 30.9% | -0.63 | 8.82 | 7.40 | 10.25 | — |
| — | 1.99 | 4.60 | 3.29 | +0.37 | 30.8% | 168 | 30.8% | -0.64 | 9.03 | 7.50 | 10.55 | — |
| — | 2.39 | 3.85 | 3.12 | +0.34 | 30.8% | 169 | 30.8% | -0.66 | 9.72 | 8.45 | 11.00 | — |
| — | 2.27 | 3.40 | 2.83 | +0.32 | 30.7% | 170 | 30.7% | -0.69 | 10.45 | 9.30 | 11.60 | — |
| — | 2.19 | 3.20 | 2.69 | +0.30 | 30.7% | 171 | 30.7% | -0.71 | 11.15 | 9.85 | 12.45 | — |
| — | 1.53 | 3.10 | 2.31 | +0.27 | 30.6% | 172 | 30.6% | -0.74 | 11.75 | 10.35 | 13.15 | 4 |
| — | 1.81 | 2.76 | 2.29 | +0.26 | 30.6% | 172.5 | 30.6% | -0.75 | 12.15 | 10.95 | 13.35 | — |
| — | 1.33 | 2.67 | 2.00 | +0.25 | 30.6% | 173 | 30.6% | -0.76 | 12.35 | 11.50 | 13.20 | — |
| — | 1.18 | 2.41 | 1.79 | +0.23 | 30.6% | 174 | 30.6% | -0.78 | 13.30 | 12.10 | 14.50 | — |
| — | 0.38 | 2.87 | 1.62 | +0.21 | 30.6% | 175 | 30.6% | -0.80 | 14.07 | 12.85 | 15.30 | — |
| — | 0.48 | 2.04 | 1.26 | +0.19 | 30.6% | 176 | 30.6% | -0.82 | 14.70 | 13.50 | 15.90 | — |
| — | — | 2.24 | — | +0.18 | 30.6% | 177 | 30.6% | -0.84 | 15.70 | 13.90 | 17.50 | — |
| — | — | 2.16 | — | +0.17 | 30.6% | 177.5 | 30.6% | -0.84 | 15.85 | 14.35 | 17.35 | — |
| — | 0.67 | 1.65 | 1.16 | +0.16 | 30.6% | 178 | 30.6% | -0.85 | 16.35 | 14.95 | 17.75 | — |
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.