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 | |
| — | 26.15 | 29.50 | 27.82 | +0.96 | 39.3% | 135 | 39.3% | -0.04 | 0.31 | 0.06 | 0.56 | — |
| — | 21.40 | 24.75 | 23.07 | +0.94 | 37.5% | 140 | 37.5% | -0.06 | 0.57 | 0.06 | 1.08 | — |
| — | 16.85 | 20.30 | 18.57 | +0.91 | 36.0% | 145 | 36.0% | -0.09 | 1.10 | 0.83 | 1.38 | — |
| — | 13.55 | 17.05 | 15.30 | +0.87 | 35.0% | 149 | 35.0% | -0.13 | 1.66 | 1.34 | 1.98 | — |
| — | 12.80 | 16.25 | 14.53 | +0.86 | 34.8% | 150 | 34.8% | -0.14 | 1.94 | 1.69 | 2.19 | — |
| — | 10.85 | 14.20 | 12.53 | +0.83 | 34.3% | 152.5 | 34.3% | -0.18 | 2.40 | 2.02 | 2.78 | — |
| — | 9.05 | 12.00 | 10.53 | +0.79 | 33.8% | 155 | 33.8% | -0.21 | 3.11 | 2.67 | 3.55 | — |
| — | 7.40 | 10.85 | 9.12 | +0.74 | 33.4% | 157.5 | 33.4% | -0.26 | 3.90 | 3.45 | 4.35 | — |
| — | 6.55 | 8.75 | 7.65 | +0.69 | 33.0% | 160 | 33.0% | -0.31 | 4.88 | 4.40 | 5.35 | — |
| — | 5.40 | 6.55 | 5.97 | +0.64 | 32.7% | 162.5 | 32.7% | -0.36 | 6.05 | 5.55 | 6.55 | — |
| — | 4.25 | 5.35 | 4.80 | +0.58 | 32.4% | 165 | 32.4% | -0.42 | 7.22 | 6.50 | 7.95 | — |
| — | 3.30 | 4.35 | 3.83 | +0.52 | 32.2% | 167.5 | 32.2% | -0.49 | 9.10 | 7.60 | 10.60 | — |
| — | 2.59 | 3.55 | 3.07 | +0.46 | 32.0% | 170 | 32.0% | -0.55 | 10.47 | 9.00 | 11.95 | — |
| — | 1.92 | 2.81 | 2.37 | +0.40 | 31.9% | 172.5 | 31.9% | -0.61 | 12.40 | 10.95 | 13.85 | — |
| — | 1.44 | 2.23 | 1.83 | +0.34 | 31.7% | 175 | 31.7% | -0.67 | 14.07 | 12.35 | 15.80 | — |
| — | 1.06 | 1.78 | 1.42 | +0.28 | 31.7% | 177.5 | 31.7% | -0.73 | 16.30 | 14.50 | 18.10 | — |
| — | 0.10 | 1.45 | 0.78 | +0.23 | 31.6% | 180 | 31.6% | -0.78 | 18.62 | 17.15 | 20.10 | — |
| — | 0.57 | 1.24 | 0.91 | +0.19 | 31.7% | 182.5 | 31.7% | -0.83 | 20.75 | 19.05 | 22.45 | — |
| — | 0.06 | 2.54 | 1.30 | +0.15 | 31.7% | 185 | 31.7% | -0.86 | 23.12 | 21.45 | 24.80 | — |
| — | 0.11 | 1.46 | 0.79 | +0.12 | 31.8% | 187.5 | 31.8% | -0.90 | 25.52 | 23.85 | 27.20 | — |
| — | — | 0.71 | — | +0.10 | 32.0% | 190 | 32.0% | -0.93 | 28.15 | 26.65 | 29.65 | — |
| — | 0.01 | 1.39 | 0.70 | +0.08 | 32.2% | 192.5 | 32.2% | -0.95 | 30.38 | 28.65 | 32.10 | — |
| — | — | 1.47 | — | +0.06 | 32.4% | 195 | 32.4% | -0.97 | 33.15 | 31.15 | 35.15 | — |
| — | — | 0.99 | — | +0.05 | 32.7% | 197.5 | 32.7% | -0.98 | 35.62 | 33.65 | 37.60 | — |
| — | — | 0.75 | — | +0.04 | 33.1% | 200 | 33.1% | -0.99 | 38.17 | 36.15 | 40.20 | — |
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.