Spot 161.89
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.25 | 33.20 | 32.23 | +0.98 | 36.6% | 130 | 36.6% | -0.02 | 0.15 | 0.01 | 0.30 | — |
| — | 21.45 | 23.45 | 22.45 | +0.94 | 34.1% | 140 | 34.1% | -0.06 | 0.62 | 0.22 | 1.03 | — |
| — | 18.40 | 20.60 | 19.50 | +0.91 | 33.4% | 143 | 33.4% | -0.09 | 0.70 | 0.45 | 0.96 | — |
| — | 17.55 | 18.95 | 18.25 | +0.89 | 33.0% | 145 | 33.0% | -0.11 | 0.95 | 0.68 | 1.22 | — |
| — | 16.25 | 18.10 | 17.18 | +0.88 | 32.8% | 146 | 32.8% | -0.12 | 1.02 | 0.74 | 1.31 | — |
| — | 15.35 | 17.25 | 16.30 | +0.87 | 32.6% | 147 | 32.6% | -0.14 | 1.16 | 0.92 | 1.39 | — |
| — | 14.25 | 16.25 | 15.25 | +0.85 | 32.4% | 148 | 32.4% | -0.15 | 1.25 | 0.98 | 1.52 | — |
| — | 14.00 | 15.40 | 14.70 | +0.83 | 32.2% | 149 | 32.2% | -0.17 | 1.39 | 1.16 | 1.62 | — |
| — | 13.30 | 14.60 | 13.95 | +0.82 | 32.0% | 150 | 32.0% | -0.18 | 1.75 | 1.34 | 2.15 | — |
| — | 11.90 | 13.65 | 12.78 | +0.80 | 31.9% | 151 | 31.9% | -0.20 | 1.72 | 1.40 | 2.04 | — |
| — | 11.10 | 12.90 | 12.00 | +0.78 | 31.7% | 152 | 31.7% | -0.22 | 2.00 | 1.68 | 2.33 | — |
| — | 10.70 | 12.55 | 11.62 | +0.77 | 31.6% | 152.5 | 31.6% | -0.23 | 2.11 | 1.79 | 2.43 | — |
| — | 10.10 | 12.20 | 11.15 | +0.76 | 31.5% | 153 | 31.5% | -0.24 | 2.23 | 1.76 | 2.70 | — |
| — | 9.35 | 11.50 | 10.43 | +0.74 | 31.4% | 154 | 31.4% | -0.27 | 2.40 | 2.13 | 2.66 | — |
| — | 8.90 | 10.65 | 9.78 | +0.71 | 31.2% | 155 | 31.2% | -0.29 | 2.68 | 2.43 | 2.93 | — |
| — | 9.20 | 10.05 | 9.62 | +0.69 | 31.1% | 156 | 31.1% | -0.31 | 3.05 | 2.65 | 3.45 | — |
| — | 8.05 | 9.40 | 8.72 | +0.66 | 30.9% | 157 | 30.9% | -0.34 | 3.45 | 3.10 | 3.80 | — |
| — | 7.60 | 8.90 | 8.25 | +0.65 | 30.9% | 157.5 | 30.9% | -0.35 | 3.65 | 3.25 | 4.05 | — |
| — | 7.40 | 8.55 | 7.97 | +0.64 | 30.8% | 158 | 30.8% | -0.36 | 3.73 | 3.25 | 4.20 | — |
| — | 6.80 | 7.90 | 7.35 | +0.61 | 30.7% | 159 | 30.7% | -0.39 | 4.25 | 3.75 | 4.75 | — |
| — | 6.20 | 7.35 | 6.78 | +0.59 | 30.6% | 160 | 30.6% | -0.42 | 4.33 | 3.55 | 5.10 | — |
| — | 4.90 | 6.80 | 5.85 | +0.56 | 30.5% | 161 | 30.5% | -0.45 | 4.97 | 4.55 | 5.40 | — |
| — | 5.60 | 6.35 | 5.97 | +0.53 | 30.4% | 162 | 30.4% | -0.47 | 5.42 | 5.05 | 5.80 | — |
| — | 5.00 | 6.05 | 5.53 | +0.52 | 30.3% | 162.5 | 30.3% | -0.49 | 6.20 | 5.35 | 7.05 | — |
| — | 5.00 | 5.80 | 5.40 | +0.50 | 30.3% | 163 | 30.3% | -0.50 | 5.95 | 5.60 | 6.30 | — |
| — | 4.60 | 5.30 | 4.95 | +0.48 | 30.2% | 164 | 30.2% | -0.53 | 6.97 | 6.10 | 7.85 | — |
| — | 3.90 | 4.95 | 4.42 | +0.45 | 30.1% | 165 | 30.1% | -0.56 | 7.55 | 6.70 | 8.40 | — |
| — | 3.70 | 4.45 | 4.08 | +0.42 | 30.0% | 166 | 30.0% | -0.59 | 8.05 | 7.10 | 9.00 | — |
| — | 3.30 | 4.00 | 3.65 | +0.39 | 30.0% | 167 | 30.0% | -0.61 | 8.62 | 7.70 | 9.55 | — |
| — | 3.15 | 3.80 | 3.48 | +0.38 | 29.9% | 167.5 | 29.9% | -0.63 | 9.25 | 8.10 | 10.40 | — |
| — | 2.90 | 3.65 | 3.27 | +0.37 | 29.9% | 168 | 29.9% | -0.64 | 9.35 | 8.50 | 10.20 | — |
| — | 2.65 | 3.30 | 2.98 | +0.34 | 29.9% | 169 | 29.9% | -0.67 | 9.70 | 8.90 | 10.50 | — |
| — | 2.37 | 2.94 | 2.65 | +0.32 | 29.8% | 170 | 29.8% | -0.69 | 10.62 | 9.70 | 11.55 | — |
| — | 2.11 | 2.60 | 2.35 | +0.29 | 29.8% | 171 | 29.8% | -0.72 | 11.47 | 10.45 | 12.50 | — |
| — | 1.86 | 2.46 | 2.16 | +0.27 | 29.7% | 172 | 29.7% | -0.74 | 12.10 | 11.15 | 13.05 | — |
| — | 1.66 | 2.41 | 2.04 | — | — | 172.5 | — | — | 12.45 | 11.50 | 13.40 | — |
| — | 1.24 | 2.17 | 1.71 | — | — | 173 | 29.7% | -0.76 | 12.95 | 11.85 | 14.05 | — |
| — | 1.45 | 2.01 | 1.73 | +0.23 | 29.7% | 174 | 29.7% | -0.79 | 13.50 | 12.35 | 14.65 | — |
| — | 0.69 | 1.73 | 1.21 | — | — | 175 | — | — | 14.53 | 13.50 | 15.55 | — |
| — | 0.96 | 1.70 | 1.33 | +0.19 | 29.7% | 176 | 29.7% | -0.83 | 15.05 | 14.30 | 15.80 | — |
| — | 0.98 | 1.64 | 1.31 | +0.17 | 29.7% | 177 | — | — | 16.25 | 15.20 | 17.30 | — |
| — | 0.76 | 1.42 | 1.09 | — | — | 177.5 | 29.7% | -0.85 | 16.32 | 14.95 | 17.70 | — |
| — | 0.43 | 1.46 | 0.94 | — | — | 178 | 29.7% | -0.86 | 16.73 | 15.35 | 18.10 | — |
| — | 0.33 | 1.48 | 0.91 | — | — | 179 | — | — | 17.68 | 16.35 | 19.00 | — |
| — | 0.28 | 1.18 | 0.73 | +0.13 | 29.8% | 180 | 29.8% | -0.89 | 18.62 | 17.50 | 19.75 | — |
| — | 0.53 | 1.08 | 0.81 | — | — | 181 | — | — | 19.38 | 17.45 | 21.30 | — |
| — | 0.31 | 1.04 | 0.68 | +0.10 | 29.9% | 182 | 29.9% | -0.92 | 20.30 | 18.40 | 22.20 | — |
| — | 0.17 | 1.40 | 0.79 | +0.10 | 29.9% | 182.5 | — | — | 20.77 | 18.85 | 22.70 | — |
| — | 0.14 | 1.05 | 0.59 | +0.07 | 30.0% | 185 | — | — | 23.35 | 22.35 | 24.35 | — |
| — | — | 1.13 | — | — | — | 190 | 30.5% | -0.99 | 28.10 | 26.30 | 29.90 | — |
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.