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 | |
| — | 32.45 | 34.50 | 33.48 | +0.98 | 73.1% | 129 | 73.1% | -0.02 | 0.19 | 0.18 | 0.20 | — |
| — | 30.25 | 32.30 | 31.27 | +0.97 | 71.6% | 131 | 71.6% | -0.03 | 0.25 | 0.21 | 0.29 | — |
| — | 28.55 | 30.30 | 29.43 | +0.96 | 70.0% | 133 | 70.0% | -0.04 | 0.35 | 0.22 | 0.48 | — |
| — | 25.55 | 27.25 | 26.40 | +0.95 | 67.3% | 136 | 67.3% | -0.05 | 0.40 | 0.33 | 0.47 | — |
| — | 23.65 | 25.25 | 24.45 | +0.94 | 65.5% | 138 | 65.5% | -0.06 | 0.47 | 0.42 | 0.53 | — |
| — | 21.05 | 22.15 | 21.60 | +0.92 | 62.9% | 141 | 62.9% | -0.08 | 0.68 | 0.61 | 0.75 | — |
| — | 18.30 | 19.25 | 18.77 | +0.89 | 60.8% | 144 | 60.8% | -0.11 | 0.91 | 0.87 | 0.94 | — |
| — | 17.40 | 18.30 | 17.85 | +0.88 | 60.2% | 145 | 60.2% | -0.12 | 1.15 | 0.96 | 1.33 | — |
| — | 16.55 | 17.45 | 17.00 | +0.87 | 59.6% | 146 | 59.6% | -0.13 | 1.10 | 1.00 | 1.20 | — |
| — | 15.65 | 16.55 | 16.10 | +0.85 | 59.1% | 147 | 59.1% | -0.15 | 1.23 | 1.09 | 1.36 | — |
| — | 14.75 | 15.60 | 15.18 | +0.84 | 58.6% | 148 | 58.6% | -0.16 | 1.38 | 1.27 | 1.49 | — |
| — | 13.85 | 15.00 | 14.43 | +0.82 | 58.2% | 149 | 58.2% | -0.18 | 1.54 | 1.46 | 1.63 | — |
| — | 13.10 | 13.80 | 13.45 | +0.81 | 57.8% | 150 | 57.8% | -0.19 | 1.72 | 1.71 | 1.72 | — |
| — | 12.35 | 13.20 | 12.78 | +0.79 | 57.5% | 151 | 57.5% | -0.21 | 1.94 | 1.80 | 2.07 | — |
| — | 11.55 | 12.55 | 12.05 | +0.77 | 57.3% | 152 | 57.3% | -0.23 | 2.18 | 2.07 | 2.29 | — |
| — | 11.25 | 12.70 | 11.97 | +0.76 | 57.2% | 152.5 | 57.2% | -0.24 | 2.30 | 2.25 | 2.35 | — |
| — | 10.80 | 11.65 | 11.22 | +0.75 | 57.1% | 153 | 57.1% | -0.26 | 2.46 | 2.41 | 2.51 | — |
| — | 10.20 | 11.10 | 10.65 | +0.72 | 57.0% | 154 | 57.0% | -0.28 | 2.79 | 2.71 | 2.88 | — |
| — | 9.20 | 10.25 | 9.72 | +0.70 | 56.9% | 155 | 56.9% | -0.30 | 3.08 | 3.00 | 3.15 | — |
| — | 8.75 | 10.00 | 9.38 | +0.67 | 56.8% | 156 | 56.8% | -0.33 | 3.42 | 3.35 | 3.50 | — |
| — | 8.05 | 9.30 | 8.68 | +0.65 | 56.8% | 157 | 56.8% | -0.35 | 3.88 | 3.70 | 4.05 | — |
| — | 8.25 | 8.60 | 8.43 | +0.64 | 56.8% | 157.5 | 56.8% | -0.36 | 4.05 | 3.90 | 4.20 | — |
| — | 7.90 | 8.45 | 8.18 | +0.62 | 56.9% | 158 | 56.9% | -0.38 | 4.20 | 4.00 | 4.40 | — |
| — | 7.15 | 8.25 | 7.70 | +0.60 | 56.9% | 159 | 56.9% | -0.40 | 4.70 | 4.55 | 4.85 | — |
| — | 6.75 | 7.20 | 6.97 | +0.57 | 57.1% | 160 | 57.1% | -0.43 | 5.15 | 5.00 | 5.30 | — |
| — | 6.35 | 6.70 | 6.53 | +0.55 | 57.2% | 161 | 57.2% | -0.46 | 5.53 | 5.30 | 5.75 | — |
| — | 5.90 | 6.50 | 6.20 | +0.52 | 57.4% | 162 | 57.4% | -0.48 | 6.15 | 6.05 | 6.25 | — |
| — | 5.25 | 6.00 | 5.62 | +0.51 | 57.5% | 162.5 | 57.5% | -0.49 | 6.47 | 6.15 | 6.80 | — |
| — | 5.40 | 5.95 | 5.67 | +0.49 | 57.6% | 163 | 57.6% | -0.51 | 6.95 | 6.55 | 7.35 | — |
| — | 5.10 | 5.40 | 5.25 | +0.47 | 57.8% | 164 | 57.8% | -0.53 | 7.20 | 6.65 | 7.75 | — |
| — | 4.55 | 5.20 | 4.88 | +0.44 | 58.1% | 165 | 58.1% | -0.56 | 7.88 | 7.75 | 8.00 | — |
| — | 4.20 | 4.85 | 4.53 | +0.42 | 58.4% | 166 | 58.4% | -0.58 | 8.70 | 8.45 | 8.95 | — |
| — | 3.95 | 4.45 | 4.20 | +0.40 | 58.7% | 167 | — | — | 9.30 | 9.00 | 9.60 | — |
| — | 3.70 | 4.10 | 3.90 | — | — | 167.5 | — | — | 9.78 | 9.35 | 10.20 | — |
| — | 3.65 | 4.10 | 3.88 | — | — | 168 | — | — | 10.22 | 9.45 | 11.00 | — |
| — | 3.35 | 3.80 | 3.58 | — | — | 169 | — | — | 10.60 | 10.50 | 10.70 | — |
| — | 3.20 | 3.40 | 3.30 | +0.33 | 59.7% | 170 | — | — | 11.47 | 11.20 | 11.75 | — |
| — | 2.81 | 3.30 | 3.06 | — | — | 171 | — | — | 12.10 | 12.00 | 12.20 | — |
| — | 2.57 | 3.05 | 2.81 | — | — | 172 | — | — | 12.93 | 12.70 | 13.15 | — |
| — | 2.53 | 2.82 | 2.67 | — | — | 172.5 | 60.6% | -0.72 | 13.40 | 13.15 | 13.65 | — |
| — | 2.42 | 2.71 | 2.56 | +0.27 | 60.8% | 173 | 60.8% | -0.73 | 13.80 | 13.50 | 14.10 | — |
| — | 2.25 | 2.55 | 2.40 | +0.26 | 61.1% | 174 | 61.1% | -0.75 | 14.50 | 14.15 | 14.85 | — |
| — | 2.11 | 2.34 | 2.23 | +0.24 | 61.5% | 175 | 61.5% | -0.76 | 15.50 | 15.05 | 15.95 | — |
| — | 1.90 | 2.12 | 2.01 | +0.22 | 61.9% | 176 | 61.9% | -0.78 | 16.20 | 15.80 | 16.60 | — |
| — | 1.74 | 2.02 | 1.88 | +0.21 | 62.4% | 177 | — | — | 16.98 | 16.55 | 17.40 | — |
| — | 1.64 | 1.96 | 1.80 | +0.20 | 61.8% | 177.5 | — | — | 17.32 | 17.15 | 17.50 | — |
| — | 1.67 | 1.87 | 1.77 | +0.20 | 62.8% | 178 | 62.8% | -0.81 | 18.15 | 17.55 | 18.75 | — |
| — | 1.47 | 1.66 | 1.56 | — | — | 179 | — | — | 18.73 | 18.20 | 19.25 | — |
| — | 1.44 | 1.51 | 1.48 | — | — | 180 | 63.6% | -0.83 | 19.68 | 19.25 | 20.10 | — |
| — | 1.11 | 1.72 | 1.42 | — | — | 182 | — | — | 21.48 | 21.05 | 21.90 | — |
| — | 1.05 | 1.29 | 1.17 | +0.14 | 64.9% | 183 | 64.9% | -0.86 | 22.43 | 22.05 | 22.80 | — |
| — | 0.96 | 1.08 | 1.02 | +0.12 | 65.8% | 185 | — | — | 24.07 | 23.55 | 24.60 | — |
| — | 0.83 | 0.89 | 0.86 | — | — | 187 | — | — | 26.02 | 25.55 | 26.50 | — |
| — | 0.46 | 0.79 | 0.62 | — | — | 190 | — | — | 28.70 | 27.95 | 29.45 | — |
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.