Spot 161.78
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.75 | 33.45 | 32.10 | +0.99 | 68.1% | 129 | 68.1% | -0.01 | 0.05 | 0.03 | 0.07 | — |
| — | 30.15 | 32.15 | 31.15 | +0.99 | 66.7% | 130 | 66.7% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 28.75 | 31.10 | 29.93 | +0.99 | 65.2% | 131 | 65.2% | -0.01 | — | — | 0.28 | — |
| — | 27.75 | 30.50 | 29.12 | — | — | 132 | — | — | — | — | 0.47 | — |
| — | 26.75 | 30.00 | 28.38 | — | — | 133 | — | — | — | — | 0.09 | — |
| — | 25.75 | 28.10 | 26.93 | — | — | 134 | — | — | — | — | 0.11 | — |
| — | 25.90 | 27.40 | 26.65 | — | — | 135 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 23.95 | 26.20 | 25.07 | +0.99 | 57.5% | 136 | 57.5% | -0.01 | — | — | 0.11 | — |
| — | 23.00 | 25.45 | 24.23 | +0.98 | 56.1% | 137 | 56.1% | -0.02 | 0.17 | 0.03 | 0.30 | — |
| — | 22.05 | 24.40 | 23.23 | +0.98 | 54.8% | 138 | 54.8% | -0.02 | 0.06 | 0.03 | 0.08 | — |
| — | 21.25 | 24.15 | 22.70 | +0.98 | 53.5% | 139 | 53.5% | -0.02 | — | — | 0.14 | — |
| — | 20.35 | 22.10 | 21.23 | +0.98 | 52.4% | 140 | 52.4% | -0.02 | 0.14 | 0.05 | 0.23 | — |
| — | 19.05 | 21.40 | 20.23 | +0.97 | 51.4% | 141 | 51.4% | -0.02 | — | — | 0.20 | — |
| — | 18.05 | 20.25 | 19.15 | +0.97 | 50.4% | 142 | 50.4% | -0.03 | 0.10 | 0.02 | 0.17 | — |
| — | 17.55 | 19.35 | 18.45 | +0.97 | 49.6% | 143 | 49.6% | -0.03 | 0.20 | 0.05 | 0.36 | — |
| — | 15.90 | 18.75 | 17.32 | +0.96 | 48.8% | 144 | 48.8% | -0.04 | 0.12 | 0.01 | 0.23 | — |
| — | 15.40 | 17.55 | 16.48 | +0.95 | 48.1% | 145 | 48.1% | -0.05 | 0.21 | 0.20 | 0.23 | — |
| — | 15.00 | 16.45 | 15.72 | +0.94 | 47.6% | 146 | 47.6% | -0.06 | 0.21 | 0.14 | 0.29 | — |
| — | 13.45 | 15.45 | 14.45 | +0.93 | 47.1% | 147 | 47.1% | -0.07 | 0.29 | 0.23 | 0.36 | — |
| — | 12.95 | 14.45 | 13.70 | +0.92 | 46.7% | 148 | 46.7% | -0.08 | 0.40 | 0.35 | 0.45 | — |
| — | 11.95 | 14.00 | 12.97 | +0.91 | 46.3% | 149 | 46.3% | -0.10 | 0.47 | 0.42 | 0.52 | — |
| — | 11.40 | 12.50 | 11.95 | +0.89 | 46.0% | 150 | 46.0% | -0.12 | 0.56 | 0.47 | 0.66 | — |
| — | 8.15 | 11.05 | 9.60 | +0.83 | 45.5% | 152.5 | 45.5% | -0.17 | 0.99 | 0.90 | 1.09 | — |
| — | 7.65 | 8.55 | 8.10 | +0.76 | 45.4% | 155 | 45.4% | -0.25 | 1.47 | 1.35 | 1.59 | — |
| — | 5.95 | 6.75 | 6.35 | +0.67 | 45.3% | 157.5 | 45.3% | -0.33 | 2.31 | 2.14 | 2.48 | — |
| — | 4.65 | 5.20 | 4.92 | +0.58 | 45.1% | 160 | 45.1% | -0.43 | 3.30 | 3.10 | 3.50 | — |
| — | 3.50 | 3.80 | 3.65 | +0.48 | 45.1% | 162.5 | 45.1% | -0.52 | 4.55 | 4.25 | 4.85 | — |
| — | 2.42 | 2.69 | 2.56 | +0.38 | 45.3% | 165 | 45.3% | -0.62 | 6.12 | 5.75 | 6.50 | — |
| — | 1.68 | 2.03 | 1.85 | +0.30 | 45.8% | 167.5 | 45.8% | -0.71 | 7.95 | 7.25 | 8.65 | — |
| — | 1.25 | 1.32 | 1.28 | +0.22 | 46.6% | 170 | 46.6% | -0.78 | 10.18 | 9.20 | 11.15 | — |
| — | 0.81 | 1.00 | 0.91 | +0.17 | 47.7% | 172.5 | 47.7% | -0.84 | 12.15 | 11.30 | 13.00 | — |
| — | 0.59 | 0.71 | 0.65 | +0.13 | 48.9% | 175 | 48.9% | -0.87 | 14.22 | 13.65 | 14.80 | — |
| — | 0.32 | 0.52 | 0.42 | +0.09 | 50.3% | 177.5 | 50.3% | -0.91 | 17.07 | 15.90 | 18.25 | — |
| — | 0.29 | 0.38 | 0.34 | +0.07 | 51.7% | 180 | 51.7% | -0.93 | 19.38 | 18.15 | 20.60 | — |
| — | 0.11 | 0.37 | 0.24 | +0.05 | 53.2% | 182.5 | 53.2% | -0.95 | 21.82 | 20.60 | 23.05 | — |
| — | 0.10 | 0.24 | 0.17 | +0.04 | 54.7% | 185 | 54.7% | -0.96 | 24.30 | 23.10 | 25.50 | — |
| — | — | 0.26 | — | +0.03 | 56.2% | 187.5 | 56.2% | -0.97 | 26.65 | 25.35 | 27.95 | — |
| — | 0.04 | 0.20 | 0.12 | +0.02 | 57.6% | 190 | 57.6% | -0.98 | 29.15 | 27.85 | 30.45 | — |
| — | 0.02 | 0.18 | 0.10 | +0.02 | 58.8% | 192.5 | 58.8% | -0.99 | 31.70 | 30.50 | 32.90 | — |
| — | 0.05 | 0.11 | 0.08 | +0.01 | 59.9% | 195 | 59.9% | -0.99 | 34.23 | 33.05 | 35.40 | — |
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.