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 | |
| — | 29.50 | 32.05 | 30.77 | +0.97 | 59.7% | 131 | 59.7% | -0.03 | 0.22 | 0.16 | 0.28 | — |
| — | 27.60 | 30.05 | 28.82 | +0.96 | 57.9% | 133 | 57.9% | -0.04 | 0.26 | 0.20 | 0.32 | — |
| — | 26.00 | 28.25 | 27.12 | +0.96 | 56.1% | 135 | 56.1% | -0.04 | 0.34 | 0.31 | 0.38 | — |
| — | 24.20 | 26.30 | 25.25 | +0.95 | 46.8% | 137 | 50.0% | -0.05 | 0.29 | 0.14 | 0.45 | — |
| — | 23.35 | 25.30 | 24.32 | +0.94 | 53.6% | 138 | 53.6% | -0.06 | 0.42 | 0.40 | 0.45 | — |
| — | 22.05 | 24.35 | 23.20 | +0.93 | 52.1% | 140 | 52.1% | -0.07 | 0.53 | 0.47 | 0.58 | — |
| — | 18.50 | 20.45 | 19.48 | +0.91 | 50.1% | 143 | 50.1% | -0.09 | 0.73 | 0.69 | 0.77 | — |
| — | 18.20 | 19.10 | 18.65 | +0.90 | 49.5% | 144 | 49.5% | -0.10 | 0.70 | 0.56 | 0.85 | — |
| — | 17.35 | 18.25 | 17.80 | +0.89 | 49.0% | 145 | 49.0% | -0.11 | 0.91 | 0.88 | 0.94 | — |
| — | 15.25 | 17.35 | 16.30 | +0.87 | 48.2% | 146.5 | 48.2% | -0.13 | 1.12 | 0.79 | 1.46 | — |
| — | 14.25 | 16.45 | 15.35 | +0.86 | 47.7% | 147.5 | 47.7% | -0.14 | 1.37 | 1.11 | 1.63 | — |
| — | 14.80 | 16.00 | 15.40 | +0.85 | 47.5% | 148 | 47.5% | -0.15 | 1.33 | 1.21 | 1.45 | — |
| — | 13.70 | 15.15 | 14.43 | +0.84 | 47.3% | 148.5 | 47.3% | -0.16 | 1.30 | 1.24 | 1.37 | — |
| — | 13.90 | 14.65 | 14.28 | +0.83 | 47.1% | 149 | 47.1% | -0.17 | 1.39 | 1.32 | 1.46 | — |
| — | 13.45 | 14.35 | 13.90 | +0.82 | 46.9% | 149.5 | 46.9% | -0.18 | 1.46 | 1.40 | 1.52 | — |
| — | 13.05 | 13.90 | 13.47 | +0.81 | 46.7% | 150 | 46.7% | -0.19 | 1.57 | 1.53 | 1.61 | — |
| — | 12.35 | 13.45 | 12.90 | +0.80 | 46.4% | 151 | 46.4% | -0.20 | 1.56 | 1.30 | 1.82 | — |
| — | 11.50 | 12.20 | 11.85 | +0.77 | 46.1% | 152 | 46.1% | -0.23 | 1.95 | 1.87 | 2.02 | — |
| — | 10.90 | 12.65 | 11.78 | +0.76 | 46.0% | 152.5 | 46.0% | -0.24 | 2.07 | 1.99 | 2.15 | — |
| — | 10.65 | 11.85 | 11.25 | +0.75 | 45.9% | 153 | 45.9% | -0.25 | 2.19 | 2.11 | 2.27 | — |
| — | 10.05 | 11.05 | 10.55 | +0.73 | 45.7% | 154 | 45.7% | -0.27 | 2.46 | 2.38 | 2.55 | — |
| — | 9.35 | 10.15 | 9.75 | +0.71 | 45.6% | 155 | 45.6% | -0.29 | 2.76 | 2.69 | 2.83 | — |
| — | 8.55 | 9.45 | 9.00 | +0.68 | 45.4% | 156 | 45.4% | -0.32 | 2.92 | 2.65 | 3.20 | — |
| — | 7.95 | 8.55 | 8.25 | +0.66 | 45.4% | 157 | 45.4% | -0.35 | 3.50 | 3.00 | 4.00 | — |
| — | 7.80 | 8.60 | 8.20 | +0.64 | 45.4% | 157.5 | 45.4% | -0.36 | 3.65 | 3.55 | 3.75 | — |
| — | 7.35 | 8.30 | 7.83 | +0.63 | 45.3% | 158 | 45.3% | -0.37 | 3.85 | 3.75 | 3.95 | — |
| — | 7.05 | 7.70 | 7.38 | +0.60 | 45.3% | 159 | 45.3% | -0.40 | 4.28 | 4.15 | 4.40 | — |
| — | 6.50 | 6.75 | 6.62 | +0.57 | 45.4% | 160 | 45.4% | -0.43 | 4.72 | 4.60 | 4.85 | — |
| — | 6.00 | 6.35 | 6.17 | +0.55 | 45.4% | 161 | 45.4% | -0.46 | 5.25 | 5.15 | 5.35 | — |
| — | 5.55 | 5.80 | 5.67 | +0.52 | 45.5% | 162 | 45.5% | -0.48 | 5.78 | 5.70 | 5.85 | — |
| — | 5.10 | 5.40 | 5.25 | +0.49 | 45.6% | 163 | 45.6% | -0.51 | 6.35 | 5.80 | 6.90 | — |
| — | 4.70 | 4.85 | 4.78 | +0.46 | 45.7% | 164 | 45.7% | -0.54 | 7.22 | 6.00 | 8.45 | — |
| — | 4.30 | 4.50 | 4.40 | +0.44 | 45.8% | 165 | 45.8% | -0.57 | 7.58 | 7.30 | 7.85 | — |
| — | 3.95 | 4.15 | 4.05 | +0.41 | 45.9% | 166 | 45.9% | -0.59 | 8.35 | 7.90 | 8.80 | — |
| — | 3.60 | 3.80 | 3.70 | +0.39 | 46.1% | 167 | 46.1% | -0.62 | 8.57 | 7.90 | 9.25 | — |
| — | 2.90 | 3.50 | 3.20 | +0.36 | 46.3% | 168 | 46.3% | -0.64 | 9.53 | 8.95 | 10.10 | — |
| — | 2.64 | 4.00 | 3.32 | +0.34 | 46.6% | 169 | 46.6% | -0.66 | 10.45 | 9.85 | 11.05 | — |
| — | 2.81 | 2.94 | 2.88 | +0.32 | 46.9% | 170 | 46.9% | -0.69 | 10.90 | 9.60 | 12.20 | — |
| — | 1.81 | 1.94 | 1.88 | +0.22 | 48.7% | 175 | 48.7% | -0.78 | 15.30 | 14.40 | 16.20 | — |
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.