Spot 161.76
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.55 | 28.85 | 27.20 | +1.00 | 52.1% | 135 | 52.1% | -0.00 | — | — | 0.75 | — |
| — | 23.60 | 26.85 | 25.23 | +1.00 | 50.3% | 137 | 50.3% | -0.00 | — | — | 0.95 | — |
| — | 22.65 | 25.85 | 24.25 | +1.00 | 49.5% | 138 | 49.5% | -0.00 | — | — | 0.76 | — |
| — | 21.65 | 24.85 | 23.25 | +1.00 | 48.7% | 139 | 48.7% | -0.00 | — | — | 0.75 | — |
| — | 20.65 | 23.85 | 22.25 | +1.00 | 48.0% | 140 | 48.0% | -0.00 | — | — | 0.09 | — |
| — | 19.70 | 22.85 | 21.27 | +1.00 | 47.2% | 141 | 47.2% | -0.00 | — | — | 0.75 | — |
| — | 18.70 | 21.85 | 20.27 | +1.00 | 46.6% | 142 | 46.6% | -0.00 | — | — | 0.75 | — |
| — | 17.65 | 20.85 | 19.25 | +1.00 | 45.9% | 143 | 45.9% | -0.00 | — | — | 1.15 | — |
| — | 16.50 | 19.85 | 18.18 | +1.00 | 45.3% | 144 | 45.3% | -0.00 | — | — | 1.15 | — |
| — | 15.70 | 18.85 | 17.27 | +1.00 | 44.6% | 145 | 44.6% | -0.00 | — | — | 1.15 | — |
| — | 14.70 | 17.90 | 16.30 | +1.00 | 44.1% | 146 | 44.1% | -0.00 | — | — | 0.90 | — |
| — | 13.65 | 16.20 | 14.93 | +1.00 | 43.5% | 147 | 43.5% | -0.00 | — | — | 1.80 | — |
| — | 12.75 | 15.20 | 13.97 | +1.00 | 43.0% | 148 | 43.0% | -0.00 | — | — | 0.05 | — |
| — | 11.75 | 14.95 | 13.35 | +1.00 | 42.5% | 149 | 42.5% | -0.00 | — | — | 0.20 | — |
| — | 10.90 | 13.90 | 12.40 | +0.99 | 42.0% | 150 | 42.0% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 8.30 | 10.80 | 9.55 | +0.99 | 40.8% | 152.5 | 40.8% | -0.01 | — | — | 0.20 | — |
| — | 6.10 | 8.60 | 7.35 | +0.97 | 39.8% | 155 | 39.8% | -0.03 | 0.34 | 0.24 | 0.43 | — |
| — | 3.85 | 6.45 | 5.15 | +0.93 | 39.0% | 157.5 | 39.0% | -0.07 | 0.67 | 0.56 | 0.77 | — |
| — | 2.40 | 4.30 | 3.35 | +0.87 | 38.6% | 160 | 38.6% | -0.13 | 1.31 | 1.17 | 1.45 | — |
| — | 1.62 | 2.11 | 1.86 | +0.76 | 38.9% | 162.5 | 38.9% | -0.24 | 2.52 | 2.28 | 2.77 | — |
| — | 1.10 | 1.20 | 1.15 | +0.63 | 39.6% | 165 | 39.6% | -0.37 | 3.96 | 2.87 | 5.05 | — |
| — | 0.42 | 0.62 | 0.52 | +0.47 | 40.6% | 167.5 | 40.6% | -0.53 | 5.75 | 4.15 | 7.35 | — |
| — | 0.14 | 0.52 | 0.33 | +0.32 | 41.7% | 170 | 41.7% | -0.68 | 8.32 | 7.10 | 9.55 | — |
| — | 0.07 | 0.15 | 0.11 | +0.20 | 43.0% | 172.5 | 43.0% | -0.80 | 10.80 | 9.75 | 11.85 | — |
| — | 0.03 | 0.27 | 0.15 | +0.11 | 44.3% | 175 | 44.3% | -0.89 | 12.78 | 11.25 | 14.30 | — |
| — | — | 0.30 | — | +0.06 | 45.6% | 177.5 | 45.6% | -0.95 | 15.25 | 13.65 | 16.85 | — |
| — | — | 0.03 | — | +0.03 | 47.2% | 180 | 47.2% | -0.97 | 17.82 | 16.25 | 19.40 | — |
| — | — | 0.53 | — | +0.02 | 49.0% | 182.5 | 49.0% | -0.99 | 20.35 | 18.65 | 22.05 | — |
| — | — | 0.60 | — | +0.01 | 50.8% | 185 | 50.8% | -1.00 | 22.88 | 21.25 | 24.50 | — |
| — | — | 2.13 | — | +0.01 | 52.7% | 187.5 | 52.7% | -1.00 | 25.40 | 23.80 | 27.00 | — |
| — | — | 2.13 | — | +0.00 | 54.6% | 190 | 54.6% | -1.00 | 28.12 | 26.85 | 29.40 | — |
| — | — | 0.10 | — | +0.00 | 56.6% | 192.5 | 56.6% | -1.00 | 30.38 | 28.75 | 32.00 | — |
| — | — | 0.15 | — | +0.00 | 58.5% | 195 | 58.5% | -1.00 | 32.88 | 31.15 | 34.60 | — |
| — | — | 2.13 | — | +0.00 | 60.4% | 197.5 | 60.4% | -1.00 | 35.35 | 33.65 | 37.05 | — |
| — | — | 0.01 | — | +0.00 | 62.3% | 200 | 62.3% | -1.00 | 37.90 | 36.15 | 39.65 | — |
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.