Spot 161.87
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 03:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.20 | 33.60 | 32.90 | +1.00 | 93.2% | 129 | 93.2% | -0.00 | — | — | 0.05 | — |
| — | 30.25 | 31.50 | 30.88 | +1.00 | 91.8% | 131 | 91.8% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 28.25 | 29.10 | 28.68 | +0.99 | 89.2% | 133 | 89.2% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 26.75 | 29.05 | 27.90 | +0.99 | 87.1% | 134.5 | 87.1% | -0.01 | — | — | 0.06 | — |
| — | 25.25 | 26.65 | 25.95 | +0.99 | 84.9% | 136 | 84.9% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 23.30 | 24.60 | 23.95 | +0.99 | 81.8% | 138 | 81.8% | -0.01 | 0.07 | 0.03 | 0.12 | — |
| — | 20.20 | 21.15 | 20.68 | +0.98 | 76.9% | 141 | 76.9% | -0.02 | 0.11 | 0.07 | 0.15 | — |
| — | 17.15 | 18.25 | 17.70 | +0.97 | 71.8% | 144 | 71.8% | -0.03 | 0.18 | 0.11 | 0.25 | — |
| — | 16.55 | 17.85 | 17.20 | +0.96 | 70.1% | 145 | 70.1% | -0.04 | 0.20 | 0.15 | 0.24 | — |
| — | 15.35 | 16.80 | 16.07 | +0.96 | 68.4% | 146 | 68.4% | -0.04 | 0.19 | 0.17 | 0.21 | — |
| — | 14.15 | 15.60 | 14.88 | +0.95 | 66.9% | 147 | 66.9% | -0.05 | 0.22 | 0.18 | 0.26 | — |
| — | 13.50 | 14.40 | 13.95 | +0.94 | 65.3% | 148 | 65.3% | -0.06 | 0.26 | 0.24 | 0.28 | — |
| — | 12.30 | 13.75 | 13.03 | +0.93 | 63.9% | 149 | 63.9% | -0.07 | 0.30 | 0.28 | 0.32 | — |
| — | 11.85 | 12.45 | 12.15 | +0.92 | 62.6% | 150 | 62.6% | -0.08 | 0.37 | 0.36 | 0.38 | — |
| — | 10.90 | 11.70 | 11.30 | +0.90 | 61.4% | 151 | 61.4% | -0.10 | 0.45 | 0.37 | 0.52 | — |
| — | 9.75 | 11.35 | 10.55 | +0.88 | 60.4% | 152 | 60.4% | -0.12 | 0.53 | 0.50 | 0.55 | — |
| — | 8.70 | 11.75 | 10.22 | +0.87 | 59.9% | 152.5 | 59.9% | -0.13 | 0.57 | 0.50 | 0.65 | — |
| — | 8.90 | 9.90 | 9.40 | +0.86 | 59.5% | 153 | 59.5% | -0.14 | 0.64 | 0.61 | 0.67 | — |
| — | 8.40 | 8.85 | 8.62 | +0.83 | 58.8% | 154 | 58.8% | -0.17 | 0.79 | 0.75 | 0.82 | — |
| — | 7.70 | 8.10 | 7.90 | +0.80 | 58.3% | 155 | 58.3% | -0.20 | 0.95 | 0.93 | 0.97 | — |
| — | 6.95 | 7.20 | 7.08 | +0.77 | 58.0% | 156 | 58.0% | -0.23 | 1.18 | 1.12 | 1.23 | — |
| — | 6.20 | 6.40 | 6.30 | +0.73 | 57.9% | 157 | 57.9% | -0.27 | 1.41 | 1.33 | 1.48 | — |
| — | 5.85 | 6.45 | 6.15 | +0.71 | 58.0% | 157.5 | 58.0% | -0.29 | 1.58 | 1.46 | 1.70 | — |
| — | 5.50 | 5.95 | 5.72 | +0.69 | 58.0% | 158 | 58.0% | -0.31 | 1.78 | 1.70 | 1.86 | — |
| — | 4.75 | 5.15 | 4.95 | +0.64 | 58.2% | 159 | — | — | 2.15 | 2.06 | 2.24 | — |
| — | 4.30 | 4.50 | 4.40 | — | — | 160 | — | — | 2.56 | 2.52 | 2.59 | — |
| — | 3.85 | 4.05 | 3.95 | +0.55 | 58.8% | 161 | 58.8% | -0.45 | 2.93 | 2.76 | 3.10 | — |
| — | 3.40 | 3.50 | 3.45 | +0.51 | 59.2% | 162 | 59.2% | -0.49 | 3.52 | 3.45 | 3.60 | — |
| — | 3.15 | 3.30 | 3.23 | +0.48 | 59.4% | 162.5 | 59.4% | -0.52 | 3.70 | 3.50 | 3.90 | — |
| — | 2.97 | 3.15 | 3.06 | +0.46 | 59.6% | 163 | 59.6% | -0.54 | 4.10 | 3.80 | 4.40 | — |
| — | 2.60 | 2.67 | 2.63 | +0.42 | 60.1% | 164 | 60.1% | -0.58 | 4.78 | 4.55 | 5.00 | — |
| — | 2.24 | 2.29 | 2.27 | +0.38 | 60.6% | 165 | 60.6% | -0.62 | 5.35 | 5.10 | 5.60 | — |
| — | 1.90 | 2.04 | 1.97 | +0.34 | 61.2% | 166 | 61.2% | -0.66 | 6.00 | 5.65 | 6.35 | — |
| — | 1.58 | 1.76 | 1.67 | +0.30 | 61.9% | 167 | 61.9% | -0.70 | 6.40 | 5.05 | 7.75 | — |
| — | 1.52 | 1.62 | 1.57 | +0.28 | 62.2% | 167.5 | 62.2% | -0.72 | 7.47 | 5.70 | 9.25 | — |
| — | 1.39 | 1.55 | 1.47 | +0.27 | 62.6% | 168 | 62.6% | -0.73 | 7.55 | 7.45 | 7.65 | — |
| — | 1.17 | 1.38 | 1.27 | +0.24 | 63.3% | 169 | 63.3% | -0.77 | 8.47 | 8.25 | 8.70 | — |
| — | 1.00 | 1.12 | 1.06 | +0.21 | 64.1% | 170 | 64.1% | -0.79 | 9.30 | 9.00 | 9.60 | — |
| — | 0.87 | 0.99 | 0.93 | +0.18 | 64.9% | 171 | 64.9% | -0.82 | 10.07 | 9.65 | 10.50 | — |
| — | 0.76 | 0.82 | 0.79 | +0.16 | 65.7% | 172 | 65.7% | -0.84 | 11.12 | 10.80 | 11.45 | — |
| — | 0.64 | 0.80 | 0.72 | +0.15 | 66.2% | 172.5 | 66.2% | -0.85 | 11.43 | 11.15 | 11.70 | — |
| — | 0.61 | 0.71 | 0.66 | +0.14 | 66.6% | 173 | 66.6% | -0.86 | 11.90 | 11.45 | 12.35 | — |
| — | 0.53 | 0.61 | 0.57 | +0.12 | 67.5% | 174 | 67.5% | -0.88 | 12.80 | 12.35 | 13.25 | — |
| — | 0.49 | 0.54 | 0.52 | +0.11 | 68.4% | 175 | 68.4% | -0.89 | 13.82 | 13.25 | 14.40 | — |
| — | 0.37 | 0.49 | 0.43 | +0.10 | 69.3% | 176 | 69.3% | -0.90 | 14.80 | 14.45 | 15.15 | — |
| — | 0.35 | 0.45 | 0.40 | +0.08 | 70.3% | 177 | 70.3% | -0.92 | 15.55 | 14.90 | 16.20 | — |
| — | 0.35 | 0.40 | 0.38 | +0.08 | 70.8% | 177.5 | 70.8% | -0.92 | 15.80 | 14.95 | 16.65 | — |
| — | 0.24 | 0.29 | 0.27 | +0.06 | 73.4% | 180 | 73.4% | -0.94 | 18.62 | 18.05 | 19.20 | — |
| — | 0.12 | 0.18 | 0.15 | — | — | 185 | — | — | 22.98 | 22.00 | 23.95 | — |
| — | 0.09 | 0.16 | 0.12 | +0.02 | 84.7% | 190 | 84.7% | -0.98 | 27.98 | 26.95 | 29.00 | — |
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.