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 | |
| — | 14.35 | 17.35 | 15.85 | +1.00 | 21.1% | 150 | 21.1% | -0.01 | — | — | 0.10 | — |
| — | 12.45 | 16.70 | 14.57 | +0.99 | 20.7% | 151 | 20.7% | -0.01 | — | — | 1.20 | — |
| — | 12.90 | 15.15 | 14.03 | +0.99 | 20.4% | 152 | 20.4% | -0.02 | — | — | 4.80 | — |
| — | 12.20 | 15.30 | 13.75 | +0.99 | 20.2% | 152.5 | 20.2% | -0.02 | — | — | 4.80 | — |
| — | 10.75 | 15.00 | 12.88 | +0.99 | 20.0% | 153 | 20.0% | -0.03 | — | — | 4.80 | — |
| — | 10.20 | 13.35 | 11.78 | +0.98 | 19.7% | 154 | 19.7% | -0.03 | — | — | 4.80 | — |
| — | 8.55 | 13.00 | 10.78 | +0.97 | 19.4% | 155 | 19.4% | -0.05 | — | — | 4.80 | — |
| — | 7.45 | 12.00 | 9.72 | +0.96 | 19.1% | 156 | 19.1% | -0.06 | — | — | 4.80 | — |
| — | 7.70 | 10.20 | 8.95 | +0.95 | 18.8% | 157 | 18.8% | -0.08 | — | — | 4.80 | — |
| — | 6.10 | 10.50 | 8.30 | +0.94 | 18.6% | 157.5 | 18.6% | -0.09 | — | — | 4.80 | — |
| — | 5.55 | 10.00 | 7.78 | +0.93 | 18.5% | 158 | 18.5% | -0.10 | — | — | 4.80 | — |
| — | 4.90 | 9.00 | 6.95 | +0.90 | 18.2% | 159 | 18.2% | -0.13 | 0.52 | 0.03 | 1.00 | — |
| — | 5.20 | 6.95 | 6.08 | +0.86 | 17.9% | 160 | 17.9% | -0.18 | 0.34 | 0.08 | 0.60 | — |
| — | 3.90 | 6.75 | 5.33 | +0.82 | 17.6% | 161 | 17.6% | -0.22 | 2.48 | 0.01 | 4.95 | — |
| — | 3.05 | 5.45 | 4.25 | +0.76 | 17.3% | 162 | 17.3% | -0.28 | — | — | 2.49 | — |
| — | 2.20 | 6.35 | 4.28 | +0.73 | 17.2% | 162.5 | 17.2% | -0.31 | 2.60 | 0.25 | 4.95 | — |
| — | 2.20 | 6.60 | 4.40 | +0.70 | 17.1% | 163 | 17.1% | -0.34 | — | — | 4.80 | — |
| — | 2.04 | 5.00 | 3.52 | +0.63 | 16.8% | 164 | 16.8% | -0.40 | — | — | 3.25 | — |
| — | 0.55 | 5.00 | 2.77 | +0.57 | 16.5% | 165 | 16.5% | -0.47 | 1.98 | 1.28 | 2.67 | — |
| — | 1.22 | 3.20 | 2.21 | +0.49 | 16.3% | 166 | 16.3% | -0.54 | 2.38 | 0.45 | 4.30 | — |
| — | 0.78 | 1.39 | 1.08 | +0.41 | 16.1% | 167 | 16.1% | -0.61 | 3.47 | 1.59 | 5.35 | — |
| — | 0.65 | 1.83 | 1.24 | +0.38 | 16.0% | 167.5 | 16.0% | -0.65 | 4.62 | 3.00 | 6.25 | — |
| — | — | 1.40 | — | +0.34 | 15.9% | 168 | 15.9% | -0.68 | 4.05 | 1.70 | 6.40 | — |
| — | — | 1.80 | — | +0.28 | 15.8% | 169 | 15.8% | -0.74 | 4.59 | 2.19 | 7.00 | — |
| — | 0.03 | 0.54 | 0.28 | +0.22 | 15.7% | 170 | 15.7% | -0.79 | 5.08 | 3.15 | 7.00 | — |
| — | 0.05 | 0.34 | 0.20 | +0.18 | 15.6% | 171 | 15.6% | -0.83 | 6.50 | 4.20 | 8.80 | — |
| — | — | 0.34 | — | +0.14 | 15.7% | 172 | 15.7% | -0.87 | 6.88 | 5.75 | 8.00 | — |
| — | — | 0.92 | — | +0.12 | 15.7% | 172.5 | 15.7% | -0.89 | 7.70 | 6.90 | 8.50 | — |
| — | — | 0.42 | — | +0.10 | 15.8% | 173 | 15.8% | -0.90 | 8.00 | 5.55 | 10.45 | — |
| — | — | 0.25 | — | +0.08 | 15.9% | 174 | 15.9% | -0.93 | 9.15 | 7.70 | 10.60 | — |
| — | — | 0.17 | — | +0.06 | 16.1% | 175 | 16.1% | -0.95 | 9.97 | 7.65 | 12.30 | — |
| — | — | 0.40 | — | +0.04 | 16.3% | 176 | 16.3% | -0.96 | 10.80 | 8.85 | 12.75 | — |
| — | — | 4.80 | — | +0.03 | 16.5% | 177 | 16.5% | -0.97 | 11.93 | 9.85 | 14.00 | — |
| — | — | 4.80 | — | +0.03 | 16.6% | 177.5 | 16.6% | -0.98 | 12.15 | 11.05 | 13.25 | — |
| — | — | 4.80 | — | +0.02 | 16.7% | 178 | 16.7% | -0.98 | 12.80 | 11.50 | 14.10 | — |
| — | — | 4.80 | — | +0.02 | 16.9% | 179 | 16.9% | -0.99 | 13.93 | 11.50 | 16.35 | — |
| — | — | 0.75 | — | +0.01 | 17.2% | 180 | 17.2% | -0.99 | 14.70 | 12.50 | 16.90 | — |
| — | — | 4.80 | — | +0.01 | 17.4% | 181 | 17.4% | -0.99 | 15.62 | 14.50 | 16.75 | — |
| — | — | 3.00 | — | +0.01 | 17.6% | 182 | 17.6% | -1.00 | 16.75 | 14.50 | 19.00 | — |
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.