Spot 161.85
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.75 | 33.20 | 31.98 | — | — | 129.5 | 68.2% | -0.01 | — | — | 0.32 | — |
| — | 29.25 | 31.85 | 30.55 | +0.99 | 67.4% | 131 | 67.4% | -0.01 | — | — | 0.21 | — |
| — | 27.35 | 30.00 | 28.68 | — | — | 133 | 66.0% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 26.30 | 27.85 | 27.07 | +0.98 | 64.1% | 135 | 64.1% | -0.02 | 0.08 | 0.02 | 0.14 | — |
| — | 23.70 | 25.55 | 24.62 | +0.98 | 61.8% | 137 | 61.8% | -0.02 | 0.19 | 0.04 | 0.34 | — |
| — | 23.30 | 24.40 | 23.85 | — | — | 138 | — | — | 0.12 | 0.08 | 0.17 | — |
| — | 21.25 | 22.85 | 22.05 | — | — | 140 | — | — | 0.14 | 0.10 | 0.17 | — |
| — | 18.90 | 21.60 | 20.25 | — | — | 141.5 | — | — | 0.18 | 0.12 | 0.25 | — |
| — | 17.45 | 20.00 | 18.73 | — | — | 143 | — | — | 0.21 | 0.16 | 0.26 | — |
| — | 17.35 | 18.65 | 18.00 | — | — | 144 | — | — | 0.35 | 0.19 | 0.51 | — |
| — | 16.40 | 17.45 | 16.93 | +0.94 | 51.8% | 145 | — | — | 0.28 | 0.25 | 0.30 | — |
| — | 13.90 | 14.55 | 14.22 | — | — | 148 | 48.4% | -0.08 | 0.45 | 0.41 | 0.49 | — |
| — | 12.85 | 13.85 | 13.35 | — | — | 149 | — | — | 0.51 | 0.44 | 0.57 | — |
| — | 12.15 | 12.75 | 12.45 | — | — | 150 | 46.6% | -0.11 | 0.62 | 0.58 | 0.66 | — |
| — | 11.40 | 11.70 | 11.55 | +0.87 | 45.9% | 151 | 45.9% | -0.13 | 0.58 | 0.42 | 0.74 | — |
| — | 10.15 | 11.00 | 10.57 | +0.85 | 45.3% | 152 | 45.3% | -0.15 | 0.82 | 0.57 | 1.07 | — |
| — | 9.60 | 10.05 | 9.82 | +0.83 | 44.8% | 153 | 44.8% | -0.17 | 0.97 | 0.95 | 1.00 | — |
| — | 8.70 | 9.30 | 9.00 | +0.80 | 44.4% | 154 | 44.4% | -0.20 | 1.15 | 1.11 | 1.18 | — |
| — | 7.95 | 8.40 | 8.18 | +0.77 | 44.2% | 155 | 44.2% | -0.23 | 1.34 | 1.29 | 1.39 | — |
| — | 7.25 | 7.70 | 7.47 | +0.74 | 44.1% | 156 | 44.1% | -0.26 | 1.62 | 1.58 | 1.66 | — |
| — | 6.55 | 6.95 | 6.75 | +0.70 | 44.0% | 157 | 44.0% | -0.30 | 1.89 | 1.81 | 1.96 | — |
| — | 6.15 | 6.85 | 6.50 | +0.69 | 44.0% | 157.5 | 44.0% | -0.32 | 2.04 | 1.96 | 2.12 | — |
| — | 5.55 | 7.00 | 6.28 | +0.67 | 44.1% | 158 | 44.1% | -0.33 | 2.23 | 2.16 | 2.30 | — |
| — | 5.20 | 5.65 | 5.42 | +0.63 | 44.1% | 159 | 44.1% | -0.37 | 2.60 | 2.56 | 2.64 | — |
| — | 4.65 | 5.00 | 4.83 | +0.59 | 44.2% | 160 | — | — | 3.02 | 3.00 | 3.05 | — |
| — | 4.10 | 4.50 | 4.30 | +0.55 | 44.3% | 161 | 44.3% | -0.45 | 3.55 | 3.40 | 3.70 | — |
| — | 3.75 | 3.95 | 3.85 | +0.51 | 44.4% | 162 | 44.4% | -0.49 | 4.00 | 3.90 | 4.10 | — |
| — | 3.35 | 3.55 | 3.45 | +0.47 | 44.6% | 163 | 44.6% | -0.53 | 4.85 | 4.50 | 5.20 | — |
| — | 2.98 | 3.20 | 3.09 | +0.43 | 44.7% | 164 | 44.7% | -0.57 | 5.25 | 5.05 | 5.45 | — |
| — | 2.56 | 2.76 | 2.66 | +0.39 | 45.0% | 165 | 45.0% | -0.61 | 5.83 | 5.60 | 6.05 | — |
| — | 2.26 | 2.46 | 2.36 | +0.36 | 45.3% | 166 | 45.3% | -0.65 | 7.25 | 6.10 | 8.40 | — |
| — | 2.05 | 2.52 | 2.29 | +0.32 | 45.7% | 167 | 45.7% | -0.68 | 7.95 | 6.90 | 9.00 | — |
| — | 1.76 | 1.94 | 1.85 | +0.29 | 46.2% | 168 | 46.2% | -0.71 | 8.03 | 7.55 | 8.50 | — |
| — | 1.60 | 1.72 | 1.66 | +0.26 | 46.7% | 169 | 46.7% | -0.74 | 8.85 | 8.50 | 9.20 | — |
| — | 1.40 | 1.51 | 1.46 | +0.24 | 47.3% | 170 | 47.3% | -0.77 | 9.62 | 9.30 | 9.95 | — |
| — | 1.25 | 1.38 | 1.31 | +0.21 | 48.0% | 171 | 48.0% | -0.79 | 10.72 | 9.80 | 11.65 | — |
| — | 0.93 | 1.70 | 1.31 | +0.19 | 48.7% | 172 | 48.7% | -0.81 | 11.53 | 10.65 | 12.40 | — |
| — | 0.87 | 1.33 | 1.10 | +0.18 | 49.1% | 172.5 | 49.1% | -0.82 | 11.90 | 11.30 | 12.50 | — |
| — | 0.92 | 1.23 | 1.07 | +0.17 | 49.4% | 173 | 49.4% | -0.83 | 12.20 | 11.65 | 12.75 | — |
| — | 0.70 | 1.38 | 1.04 | +0.16 | 50.2% | 174 | 50.2% | -0.84 | 13.15 | 12.65 | 13.65 | — |
| — | 0.79 | 0.84 | 0.81 | +0.14 | 51.0% | 175 | 51.0% | -0.86 | 14.00 | 13.00 | 15.00 | — |
| — | 0.50 | 1.00 | 0.75 | +0.13 | 51.8% | 176 | 51.8% | -0.87 | 15.15 | 14.20 | 16.10 | — |
| — | 0.43 | 0.72 | 0.57 | +0.12 | 52.7% | 177 | 52.7% | -0.89 | 16.10 | 15.15 | 17.05 | — |
| — | 0.58 | 0.76 | 0.67 | +0.11 | 53.1% | 177.5 | 53.1% | -0.89 | 16.85 | 15.60 | 18.10 | — |
| — | 0.54 | 0.92 | 0.73 | +0.11 | 53.5% | 178 | 53.5% | -0.90 | 17.35 | 16.10 | 18.60 | — |
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.