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 | |
| — | 30.35 | 32.70 | 31.52 | +1.00 | 44.2% | 130 | 44.2% | +0.00 | — | — | 0.24 | — |
| — | 21.35 | 23.80 | 22.57 | +1.00 | 41.4% | 139 | 41.4% | -0.00 | — | — | 0.24 | — |
| — | 20.35 | 22.70 | 21.52 | +1.00 | 41.2% | 140 | 41.2% | -0.00 | — | — | 0.09 | — |
| — | 18.35 | 20.60 | 19.48 | +1.00 | 40.7% | 142 | 40.7% | -0.00 | — | — | 0.38 | — |
| — | 17.35 | 19.80 | 18.57 | +1.00 | 40.6% | 143 | 40.6% | -0.00 | — | — | 0.10 | — |
| — | 16.10 | 17.65 | 16.88 | +1.00 | 40.3% | 145 | 40.3% | -0.00 | — | — | 0.05 | — |
| — | 14.75 | 16.60 | 15.68 | +1.00 | 40.2% | 146 | 40.2% | -0.00 | — | — | 0.17 | — |
| — | 13.80 | 15.65 | 14.72 | +1.00 | 40.0% | 147 | 40.0% | -0.00 | — | — | 0.20 | — |
| — | 13.20 | 14.85 | 14.03 | +0.99 | 39.9% | 148 | 39.9% | -0.01 | — | — | 0.12 | — |
| — | 11.95 | 14.15 | 13.05 | +0.99 | 39.8% | 148.5 | 39.8% | -0.01 | — | — | 0.26 | — |
| — | 12.25 | 14.00 | 13.12 | +0.99 | 39.7% | 149 | 39.7% | -0.01 | — | — | 0.18 | — |
| — | 10.90 | 13.25 | 12.07 | +0.99 | 39.6% | 149.5 | 39.6% | -0.01 | — | — | 0.12 | — |
| — | 10.80 | 12.60 | 11.70 | +0.98 | 39.5% | 150 | 39.5% | -0.02 | 0.07 | 0.01 | 0.12 | — |
| — | 9.95 | 11.70 | 10.82 | +0.98 | 39.1% | 151 | 39.1% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 8.45 | 10.80 | 9.62 | +0.97 | 38.6% | 152 | 38.6% | -0.03 | — | — | 0.17 | — |
| — | 9.35 | 10.20 | 9.78 | +0.96 | 38.2% | 152.5 | 38.2% | -0.04 | 0.09 | 0.01 | 0.16 | — |
| — | 8.05 | 9.70 | 8.88 | +0.95 | 37.9% | 153 | 37.9% | -0.05 | 0.07 | 0.05 | 0.10 | — |
| — | 7.75 | 9.00 | 8.38 | +0.93 | 37.4% | 154 | 37.4% | -0.07 | — | — | 0.30 | — |
| — | 6.95 | 7.80 | 7.38 | +0.91 | 36.9% | 155 | 36.9% | -0.09 | 0.19 | 0.14 | 0.24 | — |
| — | 6.10 | 6.85 | 6.47 | +0.88 | 36.4% | 156 | 36.4% | -0.13 | 0.34 | 0.28 | 0.39 | — |
| — | 5.20 | 6.05 | 5.62 | +0.83 | 35.9% | 157 | 35.9% | -0.17 | 0.49 | 0.38 | 0.60 | — |
| — | 4.10 | 5.60 | 4.85 | +0.81 | 35.7% | 157.5 | 35.7% | -0.19 | 0.56 | 0.45 | 0.66 | — |
| — | 3.60 | 5.15 | 4.38 | +0.78 | 35.4% | 158 | 35.4% | -0.22 | 0.67 | 0.54 | 0.79 | — |
| — | 3.60 | 4.30 | 3.95 | +0.72 | 34.9% | 159 | 34.9% | -0.28 | 0.89 | 0.74 | 1.04 | — |
| — | 2.85 | 3.40 | 3.12 | +0.66 | 34.5% | 160 | 34.5% | -0.34 | 1.18 | 1.02 | 1.34 | — |
| — | 2.18 | 2.57 | 2.38 | +0.58 | 34.0% | 161 | 34.0% | -0.42 | 1.55 | 1.38 | 1.72 | — |
| — | 1.77 | 2.08 | 1.93 | +0.50 | 33.7% | 162 | 33.7% | -0.50 | 1.93 | 1.83 | 2.03 | — |
| — | 1.52 | 1.84 | 1.68 | +0.46 | 33.5% | 162.5 | 33.5% | -0.54 | 2.25 | 2.09 | 2.40 | — |
| — | 1.38 | 1.62 | 1.50 | +0.42 | 33.4% | 163 | 33.4% | -0.58 | 2.42 | 2.22 | 2.63 | — |
| — | 1.01 | 1.24 | 1.12 | +0.34 | 33.2% | 164 | 33.2% | -0.66 | 3.33 | 2.67 | 4.00 | — |
| — | 0.71 | 0.93 | 0.82 | +0.27 | 33.0% | 165 | 33.0% | -0.73 | 4.06 | 2.67 | 5.45 | — |
| — | 0.47 | 0.69 | 0.58 | +0.21 | 32.9% | 166 | 32.9% | -0.79 | 4.50 | 4.20 | 4.80 | — |
| — | 0.28 | 0.50 | 0.39 | +0.15 | 32.9% | 167 | 32.9% | -0.85 | 5.33 | 5.00 | 5.65 | — |
| — | 0.22 | 0.38 | 0.30 | +0.11 | 32.9% | 168 | 32.9% | -0.89 | 6.70 | 5.75 | 7.65 | — |
| — | 0.11 | 0.32 | 0.21 | +0.08 | 33.0% | 169 | 33.0% | -0.93 | 7.35 | 6.40 | 8.30 | — |
| — | 0.10 | 0.18 | 0.14 | +0.05 | 33.1% | 170 | 33.1% | -0.95 | 8.28 | 7.50 | 9.05 | — |
| — | — | 0.60 | — | +0.04 | 33.2% | 171 | 33.2% | -0.97 | 9.25 | 8.40 | 10.10 | — |
| — | — | 0.13 | — | +0.02 | 33.3% | 172 | 33.3% | -0.98 | 10.32 | 9.25 | 11.40 | — |
| — | — | 0.39 | — | +0.02 | 33.4% | 172.5 | 33.4% | -0.99 | 11.03 | 9.85 | 12.20 | — |
| — | 0.01 | 0.34 | 0.17 | +0.01 | 33.5% | 173 | 33.5% | -0.99 | 11.53 | 10.35 | 12.70 | — |
| — | — | 0.38 | — | +0.01 | 33.6% | 174 | 33.6% | -1.00 | 12.53 | 11.40 | 13.65 | — |
| — | — | 0.37 | — | +0.01 | 33.7% | 175 | 33.7% | -1.00 | 13.53 | 12.40 | 14.65 | — |
| — | — | 0.37 | — | +0.00 | 33.9% | 176 | 33.9% | -1.00 | 14.53 | 13.40 | 15.65 | — |
| — | — | 0.05 | — | +0.00 | 34.0% | 177 | 34.0% | -1.00 | 14.88 | 14.45 | 15.30 | — |
| — | — | 0.17 | — | +0.00 | 34.2% | 178 | 34.2% | -1.00 | 16.57 | 15.45 | 17.70 | — |
| — | — | 0.17 | — | +0.00 | 34.4% | 179 | 34.4% | -1.00 | 17.52 | 16.40 | 18.65 | — |
| — | — | 0.16 | — | +0.00 | 34.5% | 180 | — | — | 18.48 | 17.30 | 19.65 | — |
| — | — | 0.56 | — | +0.00 | 34.7% | 181 | 34.7% | -1.00 | 19.50 | 18.35 | 20.65 | — |
| — | — | 0.56 | — | +0.00 | 34.9% | 182 | 34.9% | -1.00 | 20.48 | 19.30 | 21.65 | — |
| — | — | 0.16 | — | +0.00 | 35.4% | 184 | 35.4% | -1.00 | 22.55 | 21.45 | 23.65 | — |
| — | — | 0.16 | — | +0.00 | 35.7% | 185 | 35.7% | -1.00 | 23.45 | 22.25 | 24.65 | — |
| — | — | 0.16 | — | +0.00 | 37.5% | 190 | 37.5% | -1.00 | 28.52 | 27.40 | 29.65 | — |
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.