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 | |
| — | 32.15 | 34.95 | 33.55 | +1.00 | 164.2% | 129 | 164.2% | -0.00 | — | — | 0.04 | — |
| — | 31.10 | 32.65 | 31.88 | +1.00 | 160.0% | 130 | 160.0% | -0.00 | — | — | 0.02 | — |
| — | 29.50 | 32.30 | 30.90 | +1.00 | 155.7% | 131 | 155.7% | -0.00 | — | — | 0.05 | — |
| — | 28.95 | 30.75 | 29.85 | +1.00 | 151.3% | 132 | 151.3% | -0.00 | — | — | 0.09 | — |
| — | 28.45 | 29.60 | 29.02 | +1.00 | 146.8% | 133 | 146.8% | -0.00 | — | — | 0.34 | — |
| — | 26.75 | 28.55 | 27.65 | +0.99 | 142.2% | 134 | 142.2% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 26.45 | 27.55 | 27.00 | +0.99 | 137.7% | 135 | 137.7% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 24.65 | 26.60 | 25.62 | +0.99 | 133.3% | 136 | 133.3% | -0.01 | — | — | 0.03 | — |
| — | 23.75 | 25.60 | 24.68 | +0.99 | 128.8% | 137 | 128.8% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 22.85 | 24.55 | 23.70 | +0.99 | 124.4% | 138 | 124.4% | -0.01 | — | — | 0.07 | — |
| — | 22.45 | 23.60 | 23.02 | +0.99 | 119.9% | 139 | 119.9% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 21.00 | 22.60 | 21.80 | +0.99 | 115.3% | 140 | 115.3% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 20.45 | 21.65 | 21.05 | +0.99 | 110.6% | 141 | 110.6% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 19.45 | 21.95 | 20.70 | +0.99 | 106.0% | 142 | 106.0% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 18.50 | 20.45 | 19.48 | +0.99 | 101.4% | 143 | 101.4% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 16.20 | 19.65 | 17.93 | +0.99 | 97.1% | 144 | 97.1% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 16.55 | 17.45 | 17.00 | +0.99 | 93.2% | 145 | 93.2% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 15.35 | 16.80 | 16.07 | +0.99 | 89.8% | 146 | 89.8% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 14.20 | 15.85 | 15.03 | +0.98 | 87.0% | 147 | 87.0% | -0.02 | 0.05 | 0.04 | 0.06 | — |
| — | 13.45 | 14.65 | 14.05 | +0.98 | 84.8% | 148 | 84.8% | -0.02 | 0.05 | 0.04 | 0.06 | — |
| — | 11.70 | 13.15 | 12.43 | +0.97 | 83.1% | 149 | 83.1% | -0.03 | 0.07 | 0.06 | 0.09 | — |
| — | 11.60 | 12.15 | 11.88 | +0.96 | 81.6% | 150 | 81.6% | -0.04 | 0.10 | 0.09 | 0.10 | — |
| — | 9.15 | 10.30 | 9.72 | +0.93 | 78.3% | 152.5 | 78.3% | -0.07 | 0.20 | 0.18 | 0.22 | — |
| — | 6.50 | 7.65 | 7.08 | +0.87 | 75.6% | 155 | 75.6% | -0.13 | 0.45 | 0.43 | 0.47 | — |
| — | 5.00 | 5.40 | 5.20 | +0.75 | 75.7% | 157.5 | 75.7% | -0.25 | 0.96 | 0.94 | 0.98 | — |
| — | 3.40 | 3.60 | 3.50 | +0.61 | 76.9% | 160 | 76.9% | -0.39 | 1.84 | 1.80 | 1.89 | — |
| — | 2.16 | 2.42 | 2.29 | +0.46 | 79.7% | 162.5 | 79.7% | -0.54 | 3.12 | 3.05 | 3.20 | — |
| — | 1.47 | 1.55 | 1.51 | +0.33 | 83.9% | 165 | 83.9% | -0.67 | 4.78 | 4.60 | 4.95 | — |
| — | 0.93 | 1.01 | 0.97 | +0.24 | 89.1% | 167.5 | 89.1% | -0.76 | 6.75 | 6.55 | 6.95 | — |
| — | 0.63 | 0.68 | 0.66 | +0.16 | 94.6% | 170 | 94.6% | -0.84 | 9.25 | 8.70 | 9.80 | — |
| — | 0.42 | 0.45 | 0.43 | +0.11 | 99.9% | 172.5 | 99.9% | -0.89 | 11.32 | 10.45 | 12.20 | — |
| — | 0.29 | 0.32 | 0.30 | +0.08 | 105.0% | 175 | 105.0% | -0.92 | 13.22 | 11.70 | 14.75 | — |
| — | 0.19 | 0.23 | 0.21 | +0.06 | 110.0% | 177.5 | 110.0% | -0.94 | 15.97 | 15.65 | 16.30 | — |
| — | 0.13 | 0.17 | 0.15 | +0.04 | 115.0% | 180 | 115.0% | -0.96 | 18.52 | 17.65 | 19.40 | — |
| — | 0.10 | 0.12 | 0.11 | +0.03 | 120.4% | 182.5 | 120.4% | -0.97 | 20.60 | 20.00 | 21.20 | — |
| — | 0.08 | 0.09 | 0.09 | +0.02 | 126.2% | 185 | 126.2% | -0.98 | 22.65 | 21.30 | 24.00 | — |
| — | 0.05 | 0.08 | 0.07 | +0.02 | 132.4% | 187.5 | 132.4% | -0.98 | 25.57 | 24.95 | 26.20 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 138.6% | 190 | 138.6% | -0.99 | 28.38 | 27.55 | 29.20 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 144.6% | 192.5 | 144.6% | -0.99 | 30.85 | 29.95 | 31.75 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 149.8% | 195 | 149.8% | -0.99 | 33.38 | 32.50 | 34.25 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 154.0% | 197.5 | 154.0% | -0.99 | 35.88 | 34.95 | 36.80 | — |
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.