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 | |
| — | 25.95 | 29.00 | 27.48 | +1.00 | 45.7% | 135 | 45.7% | -0.00 | — | — | 2.00 | — |
| — | 20.85 | 24.05 | 22.45 | +0.99 | 42.5% | 140 | 42.5% | -0.01 | — | — | 0.95 | — |
| — | 15.90 | 19.15 | 17.52 | +0.98 | 39.6% | 145 | 39.6% | -0.02 | — | — | 0.56 | — |
| — | 14.00 | 17.25 | 15.62 | +0.97 | 38.5% | 147 | 38.5% | -0.03 | — | — | 0.86 | — |
| — | 13.10 | 15.70 | 14.40 | +0.97 | 38.0% | 148 | 38.0% | -0.03 | 1.20 | 0.21 | 2.19 | — |
| — | 12.15 | 14.75 | 13.45 | +0.96 | 37.6% | 149 | 37.6% | -0.04 | 0.99 | 0.26 | 1.73 | — |
| — | 11.30 | 13.80 | 12.55 | +0.95 | 37.1% | 150 | 37.1% | -0.05 | 0.60 | 0.33 | 0.87 | — |
| — | 9.10 | 11.65 | 10.38 | +0.93 | 36.1% | 152.5 | 36.1% | -0.07 | 0.73 | 0.57 | 0.89 | — |
| — | 6.90 | 9.55 | 8.22 | +0.89 | 35.1% | 155 | 35.1% | -0.11 | 1.15 | 0.93 | 1.36 | — |
| — | 5.00 | 8.25 | 6.62 | +0.84 | 34.3% | 157.5 | 34.3% | -0.16 | 1.73 | 1.48 | 1.97 | — |
| — | 3.35 | 6.00 | 4.67 | +0.78 | 33.6% | 160 | 33.6% | -0.22 | 2.62 | 2.44 | 2.81 | — |
| — | 2.94 | 3.60 | 3.27 | +0.70 | 33.1% | 162.5 | 33.1% | -0.31 | 3.73 | 3.45 | 4.00 | — |
| — | 1.91 | 2.53 | 2.22 | +0.60 | 32.6% | 165 | 32.6% | -0.40 | 5.08 | 3.75 | 6.40 | — |
| — | 1.18 | 1.72 | 1.45 | +0.49 | 32.3% | 167.5 | 32.3% | -0.51 | 6.90 | 6.05 | 7.75 | — |
| — | 0.71 | 1.15 | 0.93 | +0.39 | 32.1% | 170 | 32.1% | -0.62 | 8.78 | 7.45 | 10.10 | — |
| — | 0.42 | 0.78 | 0.60 | +0.29 | 32.0% | 172.5 | 32.0% | -0.72 | 10.93 | 9.65 | 12.20 | — |
| — | 0.25 | 1.00 | 0.62 | +0.21 | 32.0% | 175 | 32.0% | -0.80 | 13.35 | 11.95 | 14.75 | — |
| — | — | 0.83 | — | +0.14 | 32.0% | 177.5 | 32.0% | -0.87 | 15.43 | 13.70 | 17.15 | — |
| — | 0.03 | 0.27 | 0.15 | +0.09 | 32.2% | 180 | 32.2% | -0.92 | 18.18 | 16.85 | 19.50 | — |
| — | — | 1.35 | — | +0.05 | 32.5% | 182.5 | 32.5% | -0.96 | 20.38 | 18.75 | 22.00 | — |
| — | — | 0.95 | — | +0.03 | 32.8% | 185 | 32.8% | -0.98 | 22.85 | 21.10 | 24.60 | — |
| — | — | 0.75 | — | +0.02 | 33.1% | 187.5 | 33.1% | -1.00 | 25.40 | 23.65 | 27.15 | — |
| — | — | 0.49 | — | +0.01 | 33.6% | 190 | 33.6% | -1.00 | 27.90 | 26.15 | 29.65 | — |
| — | — | 0.10 | — | +0.00 | 34.0% | 192.5 | 34.0% | -1.00 | 30.38 | 28.65 | 32.10 | — |
| — | — | 1.15 | — | +0.00 | 34.5% | 195 | 34.5% | -1.00 | 33.12 | 31.65 | 34.60 | — |
| — | — | 1.35 | — | +0.00 | 35.0% | 197.5 | 35.0% | -1.00 | 35.38 | 33.65 | 37.10 | — |
| — | — | 1.15 | — | +0.00 | 35.5% | 200 | 35.5% | -1.00 | 37.88 | 36.15 | 39.60 | — |
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.