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 | |
| — | 14.60 | 18.20 | 16.40 | +0.96 | 35.6% | 146 | 35.6% | -0.04 | 0.19 | 0.06 | 0.32 | — |
| — | 14.90 | 17.25 | 16.07 | +0.96 | 35.3% | 147 | 35.3% | -0.04 | 0.18 | 0.07 | 0.30 | — |
| — | 14.00 | 15.50 | 14.75 | +0.94 | 35.0% | 148 | 35.0% | -0.06 | 0.30 | 0.19 | 0.41 | — |
| — | 13.10 | 14.60 | 13.85 | +0.93 | 34.8% | 149 | 34.8% | -0.07 | 0.36 | 0.25 | 0.47 | — |
| — | 12.15 | 13.55 | 12.85 | +0.92 | 34.5% | 150 | — | — | 0.47 | 0.31 | 0.62 | — |
| — | 10.80 | 13.15 | 11.97 | — | — | 151 | — | — | 0.57 | 0.30 | 0.85 | — |
| — | 10.20 | 11.95 | 11.07 | — | — | 152 | — | — | 0.55 | 0.24 | 0.85 | — |
| — | 9.45 | 10.80 | 10.12 | — | — | 153 | — | — | 0.69 | 0.40 | 0.97 | — |
| — | 8.55 | 10.35 | 9.45 | +0.83 | 33.5% | 154 | 33.5% | -0.17 | 0.84 | 0.68 | 1.01 | — |
| — | 7.60 | 9.20 | 8.40 | +0.80 | 33.3% | 155 | 33.3% | -0.20 | 0.98 | 0.82 | 1.15 | — |
| — | 7.10 | 8.55 | 7.83 | +0.77 | 33.1% | 156 | 33.1% | -0.23 | 1.06 | 0.78 | 1.35 | — |
| — | 6.10 | 7.90 | 7.00 | +0.73 | 32.9% | 157 | 32.9% | -0.27 | 1.58 | 1.37 | 1.79 | — |
| — | 4.40 | 7.10 | 5.75 | +0.69 | 32.7% | 158 | 32.7% | -0.31 | 1.56 | 1.24 | 1.88 | — |
| — | 4.95 | 6.35 | 5.65 | +0.65 | 32.5% | 159 | 32.5% | -0.35 | 1.91 | 1.43 | 2.38 | — |
| — | 4.30 | 5.30 | 4.80 | +0.61 | 32.3% | 160 | 32.3% | -0.39 | 2.45 | 2.05 | 2.85 | — |
| — | 3.65 | 5.00 | 4.33 | +0.56 | 32.2% | 161 | 32.2% | -0.44 | 2.77 | 2.45 | 3.10 | — |
| — | 3.10 | 4.10 | 3.60 | +0.52 | 32.0% | 162 | 32.0% | -0.49 | 3.11 | 2.47 | 3.75 | — |
| — | 2.72 | 4.75 | 3.73 | +0.49 | 32.0% | 162.5 | 32.0% | -0.51 | 3.38 | 2.90 | 3.85 | — |
| — | 2.33 | 3.45 | 2.89 | +0.47 | 31.9% | 163 | 31.9% | -0.53 | 3.92 | 2.83 | 5.00 | — |
| — | 2.14 | 2.85 | 2.50 | +0.42 | 31.8% | 164 | 31.8% | -0.58 | 4.72 | 3.85 | 5.60 | — |
| — | 2.00 | 2.25 | 2.12 | +0.38 | 31.7% | 165 | 31.7% | -0.62 | 4.83 | 4.10 | 5.55 | — |
| — | 0.90 | 2.66 | 1.78 | +0.34 | 31.6% | 166 | 31.6% | -0.67 | 5.38 | 4.60 | 6.15 | — |
| — | 1.28 | 1.79 | 1.53 | +0.29 | 31.5% | 167 | 31.5% | -0.71 | 6.55 | 5.30 | 7.80 | — |
| — | 0.96 | 1.73 | 1.34 | +0.27 | 31.5% | 167.5 | 31.5% | -0.73 | 6.60 | 6.10 | 7.10 | — |
| — | 0.83 | 1.60 | 1.22 | +0.26 | 31.5% | 168 | 31.5% | -0.75 | 7.08 | 6.85 | 7.30 | — |
| — | 0.69 | 1.29 | 0.99 | +0.22 | 31.4% | 169 | 31.4% | -0.79 | 8.28 | 6.75 | 9.80 | — |
| — | 0.61 | 0.95 | 0.78 | +0.19 | 31.4% | 170 | 31.4% | -0.82 | 8.57 | 7.70 | 9.45 | — |
| — | 0.12 | 0.93 | 0.53 | +0.16 | 31.4% | 171 | 31.4% | -0.85 | 9.53 | 8.50 | 10.55 | — |
| — | 0.25 | 0.83 | 0.54 | +0.13 | 31.4% | 172 | 31.4% | -0.88 | 10.03 | 9.25 | 10.80 | 101 |
| — | 0.07 | 0.95 | 0.51 | +0.12 | 31.4% | 172.5 | 31.4% | -0.89 | 10.43 | 9.50 | 11.35 | — |
| 537 | 0.24 | 0.80 | 0.52 | +0.11 | 31.4% | 173 | 31.4% | -0.90 | 11.15 | 10.15 | 12.15 | — |
| 44 | 0.14 | 0.57 | 0.35 | +0.09 | 31.4% | 174 | — | — | 12.00 | 11.05 | 12.95 | — |
| — | 0.23 | 0.50 | 0.36 | — | — | 175 | — | — | 12.45 | 11.30 | 13.60 | — |
| — | 0.01 | 0.39 | 0.20 | — | — | 176 | 31.5% | -0.95 | 13.88 | 12.95 | 14.80 | — |
| — | 0.06 | 0.41 | 0.23 | +0.05 | 31.6% | 177 | 31.6% | -0.96 | 14.65 | 13.55 | 15.75 | — |
| — | — | 0.29 | — | +0.04 | 31.6% | 178 | 31.6% | -0.97 | 15.68 | 14.50 | 16.85 | — |
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.