Spot 165.41
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 22:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.95 | 16.40 | 15.18 | +1.00 | 22.0% | 150 | 22.0% | -0.00 | — | — | 0.20 | — |
| — | 12.30 | 17.00 | 14.65 | +1.00 | 21.6% | 151 | 21.6% | -0.00 | — | — | 0.02 | — |
| — | 11.70 | 16.00 | 13.85 | +1.00 | 21.2% | 152 | 21.2% | -0.00 | — | — | 0.02 | — |
| — | 11.70 | 14.30 | 13.00 | +1.00 | 20.8% | 153 | 20.8% | -0.00 | — | — | 1.43 | — |
| — | 9.55 | 14.40 | 11.97 | +0.99 | 20.4% | 154 | 20.4% | -0.01 | — | — | 4.80 | — |
| — | 9.55 | 12.90 | 11.22 | +0.99 | 20.0% | 155 | 20.0% | -0.01 | — | — | 0.13 | — |
| — | 7.70 | 11.80 | 9.75 | +0.98 | 19.5% | 156 | 19.5% | -0.02 | — | — | 1.50 | — |
| — | 6.30 | 11.00 | 8.65 | +0.97 | 19.0% | 157 | 19.0% | -0.03 | — | — | 0.15 | — |
| — | 5.50 | 10.00 | 7.75 | +0.95 | 18.5% | 158 | 18.5% | -0.05 | — | — | 0.62 | — |
| — | 4.80 | 9.00 | 6.90 | +0.93 | 18.0% | 159 | 18.0% | -0.07 | — | — | 1.00 | — |
| — | 4.05 | 7.45 | 5.75 | +0.90 | 17.5% | 160 | 17.5% | -0.10 | 0.19 | 0.03 | 0.35 | — |
| — | 2.90 | 6.55 | 4.72 | +0.86 | 17.0% | 161 | 17.0% | -0.14 | — | — | 1.09 | — |
| — | 2.90 | 5.35 | 4.12 | +0.81 | 16.6% | 162 | 16.6% | -0.19 | 0.31 | 0.25 | 0.37 | — |
| — | 0.65 | 5.35 | 3.00 | +0.74 | 16.2% | 163 | 16.2% | -0.26 | 0.41 | 0.12 | 0.70 | — |
| — | 1.10 | 4.80 | 2.95 | +0.67 | 15.9% | 164 | 15.9% | -0.34 | — | — | 4.80 | — |
| — | 1.00 | 4.35 | 2.67 | +0.58 | 15.7% | 165 | 15.7% | -0.43 | 0.99 | 0.60 | 1.38 | — |
| — | 0.64 | 2.42 | 1.53 | +0.49 | 15.6% | 166 | 15.6% | -0.52 | 1.94 | 1.13 | 2.75 | — |
| — | 0.66 | 3.20 | 1.93 | +0.39 | 15.6% | 167 | 15.6% | -0.61 | — | — | 4.60 | — |
| — | 0.05 | 0.57 | 0.31 | +0.31 | 15.7% | 168 | 15.7% | -0.70 | 3.40 | 2.14 | 4.65 | — |
| — | — | 0.97 | — | +0.24 | 15.9% | 169 | 15.9% | -0.77 | 3.67 | 2.80 | 4.55 | — |
| — | 0.18 | 0.25 | 0.21 | +0.18 | 16.1% | 170 | 16.1% | -0.83 | 3.92 | 2.85 | 5.00 | — |
| — | — | 0.77 | — | +0.13 | 16.4% | 171 | 16.4% | -0.88 | 5.62 | 4.20 | 7.05 | — |
| — | — | 0.11 | — | +0.10 | 16.7% | 172 | 16.7% | -0.92 | 6.40 | 4.35 | 8.45 | — |
| — | — | 1.30 | — | +0.08 | 16.8% | 172.5 | 16.8% | -0.93 | 6.95 | 4.50 | 9.40 | — |
| — | 0.02 | 1.00 | 0.51 | +0.07 | 16.9% | 173 | 16.9% | -0.94 | 7.33 | 5.00 | 9.65 | — |
| — | — | 1.03 | — | +0.05 | 17.1% | 174 | 17.1% | -0.96 | 7.95 | 6.35 | 9.55 | — |
| — | — | 0.04 | — | +0.04 | 17.3% | 175 | 17.3% | -0.98 | 9.45 | 7.00 | 11.90 | — |
| — | — | 0.05 | — | +0.03 | 17.4% | 176 | 17.4% | -0.99 | 10.25 | 9.25 | 11.25 | 0 |
| — | — | 4.80 | — | +0.02 | 17.6% | 177 | 17.6% | -1.00 | 11.32 | 9.00 | 13.65 | — |
| — | — | 4.80 | — | +0.02 | 17.6% | 177.5 | 17.6% | -1.00 | 12.05 | 9.85 | 14.25 | — |
| — | — | 4.80 | — | +0.01 | 17.7% | 178 | 17.7% | -1.00 | 12.18 | 11.10 | 13.25 | — |
| — | — | 4.80 | — | +0.01 | 17.8% | 179 | 17.8% | -1.00 | 13.15 | 12.10 | 14.20 | — |
| — | — | 0.01 | — | +0.01 | 17.9% | 180 | 17.9% | -1.00 | 14.55 | 13.05 | 16.05 | — |
| — | — | 4.80 | — | +0.00 | 18.0% | 181 | 18.0% | -1.00 | 15.05 | 13.85 | 16.25 | — |
| — | — | 0.90 | — | +0.00 | 18.1% | 182 | 18.1% | -1.00 | 16.18 | 15.10 | 17.25 | — |
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.