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 | |
| — | 15.35 | 17.60 | 16.48 | +1.00 | 44.6% | 146 | 44.6% | -0.00 | — | — | 0.27 | — |
| — | 14.80 | 17.50 | 16.15 | +0.99 | 44.3% | 146.5 | 44.3% | -0.01 | — | — | 0.25 | — |
| — | 14.30 | 16.30 | 15.30 | +0.99 | 44.0% | 147 | 44.0% | -0.01 | — | — | 0.09 | — |
| — | 13.80 | 16.30 | 15.05 | +0.99 | 43.7% | 147.5 | 43.7% | -0.01 | — | — | 0.21 | — |
| — | 13.30 | 15.75 | 14.53 | +0.99 | 43.4% | 148 | 43.4% | -0.01 | — | — | 0.27 | — |
| — | 12.80 | 15.20 | 14.00 | +0.99 | 43.0% | 148.5 | 43.0% | -0.01 | — | — | 0.30 | — |
| — | 12.25 | 14.65 | 13.45 | +0.98 | 42.7% | 149 | 42.7% | -0.02 | — | — | 0.12 | — |
| — | 11.80 | 14.10 | 12.95 | +0.98 | 42.4% | 149.5 | 42.4% | -0.02 | — | — | 0.25 | — |
| — | 10.75 | 13.30 | 12.03 | +0.98 | 42.0% | 150 | 42.0% | -0.02 | — | — | 0.12 | — |
| — | 10.75 | 12.35 | 11.55 | — | — | 151 | — | — | — | — | 0.34 | — |
| — | 9.70 | 11.35 | 10.53 | — | — | 152 | — | — | — | — | 0.28 | — |
| — | 9.10 | 10.85 | 9.97 | — | — | 152.5 | — | — | 0.20 | 0.06 | 0.34 | — |
| — | 8.90 | 10.35 | 9.62 | — | — | 153 | — | — | — | — | 0.35 | — |
| — | 6.95 | 10.05 | 8.50 | — | — | 154 | — | — | 0.24 | 0.08 | 0.41 | — |
| — | 6.85 | 9.10 | 7.97 | +0.90 | 38.6% | 155 | 38.6% | -0.10 | 0.34 | 0.19 | 0.49 | — |
| — | 5.10 | 7.55 | 6.33 | +0.87 | 38.0% | 156 | 38.0% | -0.13 | 0.34 | 0.07 | 0.61 | — |
| — | 5.30 | 6.75 | 6.03 | +0.83 | 37.4% | 157 | 37.4% | -0.17 | 0.28 | 0.02 | 0.53 | — |
| — | 4.90 | 6.30 | 5.60 | +0.80 | 37.2% | 157.5 | 37.2% | -0.20 | 0.60 | 0.46 | 0.74 | — |
| — | 4.25 | 6.55 | 5.40 | +0.78 | 36.9% | 158 | 36.9% | -0.22 | 0.65 | 0.55 | 0.75 | — |
| — | 3.60 | 5.20 | 4.40 | +0.72 | 36.5% | 159 | 36.5% | -0.28 | 0.89 | 0.76 | 1.01 | — |
| — | 2.60 | 4.05 | 3.33 | +0.65 | 36.2% | 160 | 36.2% | -0.35 | 1.22 | 1.08 | 1.36 | — |
| — | 2.41 | 3.35 | 2.88 | +0.58 | 36.0% | 161 | 36.0% | -0.42 | 1.58 | 1.45 | 1.72 | — |
| — | 1.78 | 2.36 | 2.07 | +0.51 | 35.9% | 162 | 35.9% | -0.49 | 2.03 | 1.88 | 2.18 | — |
| — | 1.58 | 2.13 | 1.85 | +0.47 | 35.8% | 162.5 | 35.8% | -0.53 | 2.73 | 1.75 | 3.70 | — |
| — | 1.40 | 1.86 | 1.63 | +0.43 | 35.8% | 163 | 35.8% | -0.57 | 2.63 | 2.32 | 2.95 | — |
| — | 1.09 | 1.43 | 1.26 | +0.36 | 35.8% | 164 | 35.8% | -0.64 | 3.08 | 2.55 | 3.60 | — |
| — | 0.83 | 0.99 | 0.91 | +0.29 | 35.8% | 165 | 35.8% | -0.71 | 3.65 | 3.10 | 4.20 | — |
| — | 0.37 | 0.91 | 0.64 | +0.23 | 35.8% | 166 | 35.8% | -0.77 | 4.20 | 3.50 | 4.90 | — |
| — | 0.03 | 0.65 | 0.34 | +0.18 | 35.9% | 167 | 35.9% | -0.82 | 5.00 | 4.00 | 6.00 | — |
| — | 0.01 | 0.58 | 0.29 | +0.16 | 35.9% | 167.5 | 35.9% | -0.85 | 5.42 | 4.65 | 6.20 | — |
| — | 0.29 | 0.45 | 0.37 | +0.14 | 35.9% | 168 | 35.9% | -0.87 | 6.00 | 5.40 | 6.60 | — |
| — | 0.19 | 0.25 | 0.22 | +0.10 | 36.0% | 169 | 36.0% | -0.90 | 6.83 | 6.20 | 7.45 | — |
| — | 0.14 | 0.20 | 0.17 | +0.07 | 36.0% | 170 | 36.0% | -0.93 | 7.85 | 7.10 | 8.60 | — |
| — | — | 0.25 | — | +0.05 | 36.1% | 171 | 36.1% | -0.96 | 8.88 | 7.90 | 9.85 | — |
| — | — | 0.15 | — | +0.03 | 36.1% | 172 | 36.1% | -0.97 | 9.93 | 8.50 | 11.35 | — |
| — | — | 0.21 | — | +0.03 | 36.1% | 172.5 | 36.1% | -0.98 | 9.93 | 9.00 | 10.85 | — |
| — | 0.03 | 0.38 | 0.20 | +0.02 | 36.1% | 173 | 36.1% | -0.98 | 10.57 | 9.45 | 11.70 | — |
| — | — | 0.28 | — | +0.01 | 36.1% | 174 | 36.1% | -0.99 | 11.50 | 10.65 | 12.35 | — |
| — | — | 0.18 | — | +0.01 | 36.2% | 175 | 36.2% | -1.00 | 12.62 | 11.50 | 13.75 | — |
| — | — | 0.37 | — | +0.01 | 36.3% | 176 | 36.3% | -1.00 | 14.18 | 12.50 | 15.85 | — |
| — | — | 0.37 | — | +0.00 | 36.3% | 177 | 36.3% | -1.00 | 14.57 | 13.45 | 15.70 | — |
| — | — | 0.17 | — | +0.00 | 36.4% | 178 | 36.4% | -1.00 | 15.47 | 14.05 | 16.90 | — |
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.