Spot 161.89
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 01:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.75 | 36.55 | 35.15 | +0.90 | 68.3% | 129 | 68.3% | -0.10 | 1.53 | 1.45 | 1.61 | — |
| — | 33.35 | 35.30 | 34.33 | +0.90 | 67.9% | 130 | 67.9% | -0.11 | 1.64 | 1.56 | 1.72 | — |
| — | 30.75 | 36.05 | 33.40 | +0.89 | 67.6% | 131 | 67.6% | -0.11 | 1.77 | 1.70 | 1.84 | — |
| — | 30.75 | 35.20 | 32.98 | +0.88 | 67.3% | 132 | 67.3% | -0.12 | 1.95 | 1.72 | 2.17 | — |
| — | 28.45 | 34.35 | 31.40 | +0.87 | 67.0% | 133 | 67.0% | -0.13 | 1.99 | 1.86 | 2.12 | — |
| — | 29.25 | 32.95 | 31.10 | +0.87 | 66.8% | 134 | 66.8% | -0.13 | 2.24 | 2.08 | 2.40 | — |
| — | 28.60 | 31.80 | 30.20 | +0.86 | 66.5% | 135 | 66.5% | -0.14 | 2.33 | 2.24 | 2.42 | — |
| — | 26.50 | 31.35 | 28.93 | +0.85 | 66.3% | 136 | 66.2% | -0.15 | — | — | — | — |
| — | 25.55 | 30.60 | 28.07 | +0.84 | 66.1% | 137 | 66.1% | -0.16 | 2.77 | 2.59 | 2.95 | — |
| — | 25.30 | 29.80 | 27.55 | +0.83 | 66.0% | 138 | 66.0% | -0.17 | 2.90 | 2.80 | 2.99 | — |
| — | 25.25 | 29.05 | 27.15 | +0.82 | 65.8% | 139 | 65.8% | -0.18 | 3.00 | 2.75 | 3.25 | — |
| — | 24.35 | 26.00 | 25.18 | +0.81 | 65.7% | 140 | 65.7% | -0.19 | 3.38 | 3.25 | 3.50 | — |
| — | 23.95 | 27.00 | 25.48 | +0.80 | 65.6% | 141 | 65.6% | -0.20 | 3.60 | 3.45 | 3.75 | — |
| — | 23.50 | 24.75 | 24.12 | +0.79 | 65.5% | 142 | 65.5% | -0.21 | 3.85 | 3.70 | 4.00 | — |
| — | 20.85 | 26.15 | 23.50 | +0.78 | 65.4% | 143 | 65.4% | -0.22 | 4.10 | 3.95 | 4.25 | — |
| — | 22.10 | 23.20 | 22.65 | +0.77 | 65.4% | 144 | 65.4% | -0.23 | 4.38 | 4.25 | 4.50 | — |
| — | 21.40 | 22.25 | 21.82 | +0.76 | 65.3% | 145 | 65.3% | -0.24 | 4.67 | 4.55 | 4.80 | — |
| — | 20.60 | 22.05 | 21.32 | +0.75 | 65.3% | 146 | 65.3% | -0.25 | 5.00 | 4.85 | 5.15 | — |
| — | 20.15 | 21.35 | 20.75 | +0.74 | 65.3% | 147 | 65.3% | -0.26 | 5.30 | 5.15 | 5.45 | — |
| — | 19.55 | 20.70 | 20.12 | +0.72 | 65.3% | 148 | 65.3% | -0.28 | 5.65 | 5.50 | 5.80 | — |
| — | 18.90 | 19.75 | 19.32 | +0.71 | 65.3% | 149 | 65.3% | -0.29 | 6.00 | 5.85 | 6.15 | — |
| — | 18.30 | 18.90 | 18.60 | +0.70 | 65.3% | 150 | 65.3% | -0.30 | 6.38 | 6.25 | 6.50 | — |
| — | — | — | — | +0.67 | 65.5% | 152.5 | 65.5% | -0.33 | — | — | — | — |
| — | 15.40 | 16.00 | 15.70 | +0.63 | 65.7% | 155 | 65.7% | -0.37 | 8.45 | 8.30 | 8.60 | — |
| — | — | — | — | +0.60 | 65.9% | 157.5 | 65.9% | -0.40 | — | — | — | — |
| — | 12.95 | 13.45 | 13.20 | +0.57 | 66.2% | 160 | 66.2% | -0.43 | 10.90 | 10.75 | 11.05 | — |
| — | — | — | — | +0.54 | 66.6% | 162.5 | 66.6% | -0.47 | — | — | — | — |
| — | 10.65 | 11.25 | 10.95 | +0.50 | 67.0% | 165 | 67.0% | -0.50 | 13.72 | 13.50 | 13.95 | — |
| — | — | — | — | +0.47 | 67.4% | 167.5 | 67.4% | -0.53 | — | — | — | — |
| — | 9.05 | 9.35 | 9.20 | +0.44 | 67.8% | 170 | 67.8% | -0.56 | 16.90 | 16.60 | 17.20 | — |
| — | — | — | — | +0.41 | 68.3% | 172.5 | 68.3% | -0.59 | — | — | — | — |
| 768 | 7.45 | 7.85 | 7.65 | +0.39 | 68.8% | 175 | 68.8% | -0.62 | 20.20 | 19.65 | 20.75 | 57 |
| — | — | — | — | +0.36 | 69.3% | 177.5 | 69.3% | -0.64 | — | — | — | — |
| — | 6.25 | 6.60 | 6.42 | +0.34 | 69.9% | 180 | 69.9% | -0.67 | 24.12 | 23.85 | 24.40 | — |
| — | — | — | — | +0.31 | 70.5% | 182.5 | 70.5% | -0.69 | — | — | — | — |
| — | 5.10 | 5.55 | 5.33 | +0.29 | 71.1% | 185 | 71.1% | -0.71 | 28.12 | 27.80 | 28.45 | — |
| 0 | — | — | — | +0.27 | 71.7% | 187.5 | 71.7% | -0.73 | — | — | — | — |
| 201 | 4.40 | 4.70 | 4.55 | +0.25 | 72.4% | 190 | 72.4% | -0.75 | 32.17 | 31.50 | 32.85 | — |
| — | 3.70 | 4.00 | 3.85 | +0.22 | 73.7% | 195 | 73.7% | -0.79 | 35.65 | 34.00 | 37.30 | — |
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.