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 | |
| — | 32.35 | 33.95 | 33.15 | +0.98 | 80.4% | 129 | 80.4% | -0.02 | 0.20 | 0.14 | 0.26 | — |
| — | 31.55 | 32.50 | 32.02 | +0.97 | 79.0% | 130 | 79.0% | -0.03 | 0.19 | 0.16 | 0.22 | — |
| — | 30.25 | 32.60 | 31.43 | +0.97 | 77.7% | 131 | 77.7% | -0.03 | 0.23 | 0.17 | 0.29 | — |
| — | 29.70 | 31.35 | 30.52 | +0.97 | 76.5% | 132 | 76.5% | -0.03 | 0.23 | 0.18 | 0.29 | — |
| — | 27.60 | 30.85 | 29.23 | +0.97 | 75.3% | 133 | 75.3% | -0.03 | 0.23 | 0.19 | 0.27 | — |
| — | 26.90 | 29.50 | 28.20 | +0.96 | 74.2% | 134 | 74.2% | -0.04 | 0.24 | 0.21 | 0.28 | — |
| — | 26.85 | 27.85 | 27.35 | +0.96 | 73.1% | 135 | 73.1% | -0.04 | 0.29 | 0.28 | 0.31 | — |
| — | 25.35 | 26.90 | 26.12 | +0.96 | 72.1% | 136 | 72.1% | -0.05 | 0.30 | 0.26 | 0.34 | — |
| — | 24.90 | 26.20 | 25.55 | +0.95 | 71.2% | 137 | 71.2% | -0.05 | 0.34 | 0.29 | 0.39 | — |
| — | 23.85 | 25.25 | 24.55 | +0.94 | 70.3% | 138 | 70.3% | -0.06 | 0.41 | 0.37 | 0.45 | — |
| — | 22.90 | 24.10 | 23.50 | +0.94 | 69.5% | 139 | 69.5% | -0.06 | 0.45 | 0.42 | 0.48 | — |
| — | 22.05 | 23.10 | 22.57 | +0.93 | 68.7% | 140 | 68.7% | -0.07 | 0.51 | 0.48 | 0.53 | — |
| — | 21.05 | 22.20 | 21.62 | +0.92 | 68.1% | 141 | 68.1% | -0.08 | 0.58 | 0.55 | 0.62 | — |
| — | 20.25 | 21.25 | 20.75 | +0.92 | 67.5% | 142 | 67.5% | -0.09 | 0.66 | 0.62 | 0.69 | — |
| — | 19.25 | 20.60 | 19.93 | +0.91 | 66.9% | 143 | 66.9% | -0.10 | 0.80 | 0.71 | 0.88 | — |
| — | 18.30 | 19.70 | 19.00 | +0.89 | 66.5% | 144 | 66.5% | -0.11 | 0.86 | 0.80 | 0.93 | — |
| — | 17.55 | 18.55 | 18.05 | +0.88 | 66.1% | 145 | 66.1% | -0.12 | 1.01 | 0.93 | 1.10 | — |
| — | 16.70 | 17.65 | 17.18 | +0.87 | 65.8% | 146 | 65.8% | -0.13 | 1.17 | 1.07 | 1.26 | — |
| — | 15.90 | 17.05 | 16.48 | +0.85 | 65.6% | 147 | 65.6% | -0.15 | 1.30 | 1.22 | 1.39 | — |
| — | 14.95 | 16.00 | 15.47 | +0.84 | 65.4% | 148 | 65.4% | -0.16 | 1.50 | 1.39 | 1.60 | — |
| — | 14.25 | 15.25 | 14.75 | +0.82 | 65.3% | 149 | 65.3% | -0.18 | 1.63 | 1.57 | 1.69 | — |
| — | 13.00 | 14.40 | 13.70 | +0.80 | 65.2% | 150 | 65.2% | -0.20 | 1.85 | 1.80 | 1.90 | — |
| 267 | 11.65 | 12.05 | 11.85 | +0.75 | 65.3% | 152.5 | 65.3% | -0.25 | 2.58 | 2.46 | 2.69 | — |
| — | 10.00 | 10.35 | 10.18 | +0.69 | 65.6% | 155 | 65.6% | -0.31 | 3.40 | 3.30 | 3.50 | — |
| 954 | 8.50 | 8.95 | 8.72 | +0.63 | 66.2% | 157.5 | 66.2% | -0.37 | 4.35 | 4.25 | 4.45 | — |
| — | 7.20 | 7.40 | 7.30 | +0.57 | 67.0% | 160 | 67.0% | -0.43 | 5.53 | 5.40 | 5.65 | — |
| — | 6.10 | 6.40 | 6.25 | +0.50 | 67.9% | 162.5 | 67.9% | -0.50 | 6.85 | 6.70 | 7.00 | — |
| — | 5.10 | 5.30 | 5.20 | +0.44 | 69.0% | 165 | 69.0% | -0.56 | 8.40 | 8.20 | 8.60 | 887 |
| — | 4.25 | 4.50 | 4.38 | +0.39 | 70.1% | 167.5 | 70.1% | -0.61 | 10.00 | 9.80 | 10.20 | — |
| — | 3.55 | 3.80 | 3.67 | +0.34 | 71.4% | 170 | 71.4% | -0.66 | 11.80 | 11.65 | 11.95 | — |
| — | 3.00 | 3.20 | 3.10 | +0.30 | 72.8% | 172.5 | 72.8% | -0.70 | 13.78 | 13.55 | 14.00 | — |
| — | 2.47 | 2.62 | 2.54 | +0.26 | 74.3% | 175 | 74.3% | -0.74 | 15.78 | 15.60 | 15.95 | — |
| — | 2.13 | 2.27 | 2.20 | +0.22 | 75.9% | 177.5 | 75.9% | -0.78 | 17.88 | 17.15 | 18.60 | — |
| — | 1.81 | 1.89 | 1.85 | +0.19 | 77.5% | 180 | 77.5% | -0.81 | 19.85 | 19.45 | 20.25 | — |
| — | 1.53 | 1.65 | 1.59 | +0.17 | 79.1% | 182.5 | 79.1% | -0.83 | 22.10 | 21.65 | 22.55 | — |
| — | 1.32 | 1.42 | 1.37 | +0.15 | 80.7% | 185 | 80.7% | -0.86 | 24.15 | 23.10 | 25.20 | — |
| — | 1.11 | 1.24 | 1.18 | +0.13 | 82.3% | 187.5 | 82.3% | -0.88 | 26.85 | 26.25 | 27.45 | — |
| — | 0.90 | 1.05 | 0.97 | +0.11 | 83.9% | 190 | 83.9% | -0.89 | 29.18 | 28.50 | 29.85 | — |
| — | 0.82 | 0.96 | 0.89 | +0.10 | 85.6% | 192.5 | 85.6% | -0.91 | 31.55 | 30.80 | 32.30 | — |
| — | 0.67 | 0.82 | 0.74 | +0.08 | 87.2% | 195 | 87.2% | -0.92 | 33.75 | 32.15 | 35.35 | — |
| — | 0.60 | 0.72 | 0.66 | +0.07 | 88.7% | 197.5 | 88.7% | -0.93 | 36.35 | 35.55 | 37.15 | — |
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.