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 | |
| — | 30.90 | 33.60 | 32.25 | +0.99 | 51.7% | 129 | 51.7% | -0.01 | — | — | 0.61 | — |
| — | 29.90 | 32.70 | 31.30 | +0.99 | 51.4% | 130 | 51.4% | -0.01 | 0.18 | 0.05 | 0.31 | — |
| — | 28.90 | 31.70 | 30.30 | +0.99 | 51.2% | 131 | 51.2% | -0.02 | — | — | 1.04 | — |
| — | 27.95 | 30.75 | 29.35 | +0.98 | 50.9% | 132 | 50.9% | -0.02 | — | — | 0.70 | — |
| — | 26.95 | 30.30 | 28.62 | +0.98 | 50.6% | 133 | 50.6% | -0.02 | — | — | 0.25 | — |
| — | 25.95 | 29.35 | 27.65 | +0.98 | 50.3% | 134 | 50.3% | -0.03 | — | — | 0.33 | — |
| — | 25.00 | 27.80 | 26.40 | +0.97 | 49.9% | 135 | 49.9% | -0.03 | 0.28 | 0.15 | 0.42 | — |
| — | 24.00 | 27.00 | 25.50 | +0.97 | 49.6% | 136 | 49.6% | -0.03 | 0.27 | 0.07 | 0.47 | — |
| — | 23.05 | 26.50 | 24.77 | +0.96 | 49.3% | 137 | 49.3% | -0.04 | 0.22 | 0.11 | 0.33 | — |
| — | 22.10 | 25.05 | 23.57 | +0.96 | 49.0% | 138 | — | — | 0.23 | 0.01 | 0.45 | — |
| — | 21.15 | 24.35 | 22.75 | — | — | 139 | — | — | 0.34 | 0.11 | 0.56 | — |
| — | 20.20 | 22.65 | 21.43 | — | — | 140 | — | — | 0.35 | 0.22 | 0.48 | — |
| — | 19.25 | 21.60 | 20.43 | — | — | 141 | — | — | 0.40 | 0.22 | 0.57 | — |
| — | 18.30 | 20.80 | 19.55 | — | — | 142 | — | — | 0.45 | 0.25 | 0.65 | — |
| — | 17.40 | 19.90 | 18.65 | — | — | 143 | — | — | 0.53 | 0.32 | 0.73 | — |
| — | 16.50 | 18.90 | 17.70 | — | — | 144 | 47.2% | -0.10 | 0.72 | 0.45 | 1.00 | — |
| — | 15.60 | 18.15 | 16.88 | — | — | 145 | — | — | 0.84 | 0.55 | 1.13 | — |
| — | 14.75 | 17.25 | 16.00 | — | — | 146 | — | — | 0.81 | 0.61 | 1.01 | — |
| — | 14.10 | 16.70 | 15.40 | — | — | 147 | — | — | 1.01 | 0.92 | 1.10 | — |
| — | 13.40 | 15.50 | 14.45 | — | — | 148 | — | — | 1.00 | 0.70 | 1.30 | — |
| — | 12.15 | 14.75 | 13.45 | — | — | 149 | — | — | 1.36 | 1.19 | 1.53 | — |
| — | 11.65 | 13.70 | 12.68 | — | — | 150 | — | — | 1.58 | 1.50 | 1.67 | — |
| — | 10.00 | 11.85 | 10.93 | — | — | 152.5 | — | — | 2.15 | 2.01 | 2.28 | — |
| — | 9.05 | 9.85 | 9.45 | — | — | 155 | 45.6% | -0.29 | 3.00 | 2.74 | 3.25 | — |
| — | 7.45 | 8.65 | 8.05 | +0.63 | 45.5% | 157.5 | 45.5% | -0.36 | 3.90 | 3.60 | 4.20 | — |
| — | 6.05 | 7.00 | 6.53 | +0.57 | 45.5% | 160 | 45.5% | -0.43 | 4.95 | 4.70 | 5.20 | — |
| — | 4.90 | 5.65 | 5.28 | +0.49 | 45.6% | 162.5 | 45.6% | -0.51 | 6.20 | 5.85 | 6.55 | — |
| — | 3.45 | 4.60 | 4.03 | +0.43 | 45.8% | 165 | 45.8% | -0.56 | 7.65 | 7.10 | 8.20 | — |
| — | 3.15 | 3.65 | 3.40 | +0.37 | 46.0% | 167.5 | 46.0% | -0.63 | 9.32 | 8.90 | 9.75 | — |
| — | 2.49 | 2.85 | 2.67 | +0.31 | 46.2% | 170 | 46.2% | -0.69 | 11.07 | 10.65 | 11.50 | — |
| — | 1.97 | 2.26 | 2.12 | +0.25 | 46.5% | 172.5 | 46.5% | -0.74 | 13.32 | 12.55 | 14.10 | — |
| — | 1.40 | 1.74 | 1.57 | +0.21 | 46.9% | 175 | 46.9% | -0.79 | 15.40 | 14.50 | 16.30 | — |
| — | 1.11 | 1.39 | 1.25 | +0.17 | 47.3% | 177.5 | 47.3% | -0.83 | 17.57 | 16.20 | 18.95 | — |
| — | 0.96 | 1.09 | 1.02 | +0.14 | 47.7% | 180 | 47.7% | -0.87 | 20.02 | 18.85 | 21.20 | — |
| — | 0.58 | 0.95 | 0.77 | +0.11 | 48.1% | 182.5 | 48.1% | -0.89 | 22.30 | 21.15 | 23.45 | — |
| — | 0.42 | 0.79 | 0.60 | +0.09 | 48.6% | 185 | 48.6% | -0.92 | 24.65 | 23.50 | 25.80 | — |
| — | 0.17 | 0.67 | 0.42 | +0.07 | 49.1% | 187.5 | — | — | 27.02 | 25.85 | 28.20 | — |
| — | 0.27 | 0.55 | 0.41 | — | — | 190 | — | — | 29.30 | 28.00 | 30.60 | — |
| — | — | 0.85 | — | — | — | 192.5 | — | — | 31.82 | 30.60 | 33.05 | — |
| — | 0.08 | 0.54 | 0.31 | +0.03 | 50.7% | 195 | — | — | 34.27 | 33.05 | 35.50 | — |
| — | 0.02 | 0.97 | 0.49 | +0.03 | 51.3% | 197.5 | — | — | 36.73 | 35.50 | 37.95 | — |
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.