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 | |
| — | 30.40 | 32.80 | 31.60 | +1.00 | 40.1% | 130 | 40.1% | -0.00 | — | — | 0.48 | — |
| — | 23.40 | 25.80 | 24.60 | +1.00 | 37.0% | 137 | 37.0% | -0.00 | — | — | 0.69 | — |
| — | 21.40 | 23.85 | 22.62 | +1.00 | 36.2% | 139 | 36.2% | -0.00 | — | — | 0.44 | — |
| — | 20.55 | 22.80 | 21.68 | +0.99 | 35.9% | 140 | 35.9% | -0.01 | — | — | 0.19 | — |
| — | 18.45 | 20.75 | 19.60 | +0.99 | 35.1% | 142 | 35.1% | -0.01 | — | — | 0.34 | — |
| — | 17.45 | 19.85 | 18.65 | +0.99 | 34.8% | 143 | 34.8% | -0.01 | — | — | 0.19 | — |
| — | 15.50 | 17.90 | 16.70 | +0.98 | 34.1% | 145 | 34.1% | -0.02 | 0.10 | 0.01 | 0.20 | — |
| — | 14.50 | 16.90 | 15.70 | +0.97 | 33.8% | 146 | 33.8% | -0.03 | 0.21 | 0.11 | 0.32 | — |
| — | 14.05 | 15.90 | 14.97 | +0.96 | 33.5% | 147 | 33.5% | -0.04 | 0.20 | 0.06 | 0.33 | — |
| — | 13.10 | 14.95 | 14.03 | +0.95 | 33.2% | 148 | 33.2% | -0.05 | 0.24 | 0.12 | 0.36 | — |
| — | 12.15 | 14.00 | 13.07 | +0.94 | 32.9% | 149 | 32.9% | -0.06 | 0.31 | 0.17 | 0.45 | — |
| — | 11.70 | 13.65 | 12.68 | +0.94 | 32.8% | 149.5 | 32.8% | -0.06 | 0.34 | 0.17 | 0.50 | — |
| — | 11.25 | 13.25 | 12.25 | +0.93 | 32.7% | 150 | 32.7% | -0.07 | 0.39 | 0.28 | 0.50 | — |
| — | 10.30 | 12.30 | 11.30 | +0.91 | 32.4% | 151 | 32.4% | -0.09 | 0.38 | 0.12 | 0.64 | — |
| — | 9.40 | 11.20 | 10.30 | +0.89 | 32.2% | 152 | 32.2% | -0.11 | 0.56 | 0.41 | 0.72 | — |
| — | 8.45 | 10.70 | 9.57 | +0.88 | 32.1% | 152.5 | 32.1% | -0.12 | 0.68 | 0.44 | 0.91 | — |
| — | 8.50 | 10.25 | 9.38 | +0.87 | 32.0% | 153 | 32.0% | -0.13 | 0.78 | 0.49 | 1.06 | — |
| — | 7.95 | 9.55 | 8.75 | +0.84 | 31.8% | 154 | 31.8% | -0.16 | 0.81 | 0.63 | 1.00 | — |
| — | 7.25 | 8.55 | 7.90 | +0.81 | 31.6% | 155 | 31.6% | -0.19 | 0.98 | 0.81 | 1.15 | — |
| — | 6.40 | 7.70 | 7.05 | +0.78 | 31.4% | 156 | 31.4% | -0.22 | 1.18 | 0.96 | 1.40 | — |
| — | 5.70 | 7.00 | 6.35 | +0.74 | 31.2% | 157 | 31.2% | -0.26 | 1.41 | 1.27 | 1.55 | — |
| — | 5.40 | 6.55 | 5.97 | +0.72 | 31.1% | 157.5 | 31.1% | -0.28 | 1.50 | 1.31 | 1.70 | — |
| — | 5.15 | 6.25 | 5.70 | +0.70 | 31.1% | 158 | 31.1% | -0.30 | 1.71 | 1.44 | 1.97 | — |
| — | 4.50 | 5.45 | 4.97 | +0.66 | 30.9% | 159 | 30.9% | -0.35 | 1.93 | 1.73 | 2.12 | — |
| — | 3.80 | 5.05 | 4.42 | +0.61 | 30.8% | 160 | 30.8% | -0.39 | 2.31 | 2.08 | 2.54 | — |
| — | 3.60 | 4.25 | 3.92 | +0.56 | 30.7% | 161 | 30.7% | -0.44 | 2.65 | 2.48 | 2.83 | — |
| — | 3.05 | 3.55 | 3.30 | +0.51 | 30.7% | 162 | 30.7% | -0.49 | 3.20 | 3.10 | 3.30 | — |
| — | 2.72 | 3.30 | 3.01 | +0.49 | 30.6% | 162.5 | 30.6% | -0.51 | 3.35 | 3.15 | 3.55 | — |
| — | 2.44 | 3.05 | 2.75 | +0.46 | 30.6% | 163 | 30.6% | -0.54 | 3.60 | 3.30 | 3.90 | — |
| — | 2.16 | 2.61 | 2.38 | +0.42 | 30.5% | 164 | 30.5% | -0.59 | 4.28 | 3.85 | 4.70 | — |
| — | 1.95 | 2.23 | 2.09 | +0.37 | 30.5% | 165 | 30.5% | -0.63 | 4.78 | 4.45 | 5.10 | — |
| — | 1.51 | 1.89 | 1.70 | +0.33 | 30.5% | 166 | 30.5% | -0.68 | 5.65 | 5.10 | 6.20 | — |
| — | 1.22 | 1.55 | 1.39 | +0.28 | 30.5% | 167 | 30.5% | -0.72 | 6.70 | 5.80 | 7.60 | — |
| — | 1.11 | 1.47 | 1.29 | +0.27 | 30.5% | 167.5 | 30.5% | -0.74 | 6.67 | 5.15 | 8.20 | — |
| — | 1.03 | 1.47 | 1.25 | +0.25 | 30.5% | 168 | 30.5% | -0.76 | 7.17 | 6.60 | 7.75 | — |
| — | 0.78 | 1.11 | 0.94 | +0.21 | 30.5% | 169 | 30.5% | -0.80 | 8.43 | 7.30 | 9.55 | — |
| — | 0.57 | 0.92 | 0.74 | +0.18 | 30.6% | 170 | 30.6% | -0.83 | 8.93 | 8.10 | 9.75 | — |
| — | 0.47 | 1.01 | 0.74 | +0.15 | 30.6% | 171 | 30.6% | -0.86 | 9.62 | 8.85 | 10.40 | — |
| — | 0.36 | 0.55 | 0.46 | +0.12 | 30.7% | 172 | 30.7% | -0.88 | 10.80 | 9.80 | 11.80 | — |
| — | 0.30 | 1.20 | 0.75 | +0.11 | 30.7% | 172.5 | 30.7% | -0.89 | 10.95 | 9.70 | 12.20 | — |
| — | 0.22 | 0.74 | 0.48 | +0.10 | 30.7% | 173 | 30.7% | -0.90 | 11.45 | 10.55 | 12.35 | — |
| — | 0.21 | 0.48 | 0.34 | +0.08 | 30.8% | 174 | 30.8% | -0.92 | 12.53 | 11.65 | 13.40 | — |
| — | 0.12 | 0.52 | 0.32 | +0.07 | 30.9% | 175 | 30.9% | -0.94 | 13.47 | 12.60 | 14.35 | — |
| — | — | 0.51 | — | +0.06 | 31.0% | 176 | 31.0% | -0.96 | 14.40 | 13.50 | 15.30 | — |
| — | 0.01 | 0.64 | 0.33 | +0.05 | 31.1% | 177 | 31.1% | -0.97 | 15.43 | 14.50 | 16.35 | — |
| — | — | 0.43 | — | +0.04 | 31.2% | 178 | 31.2% | -0.98 | 16.20 | 15.50 | 16.90 | — |
| — | — | 0.29 | — | +0.03 | 31.3% | 179 | 31.3% | -0.99 | 17.23 | 16.40 | 18.05 | — |
| — | — | 0.31 | — | +0.02 | 31.5% | 180 | 31.5% | -0.99 | 18.57 | 17.45 | 19.70 | — |
| — | — | 0.81 | — | +0.02 | 31.6% | 181 | 31.6% | -1.00 | 19.48 | 18.25 | 20.70 | — |
| — | — | 0.16 | — | +0.01 | 31.8% | 182 | 31.8% | -1.00 | 20.60 | 19.35 | 21.85 | — |
| — | — | 0.95 | — | +0.01 | 32.1% | 184 | 32.1% | -1.00 | 22.07 | 20.30 | 23.85 | — |
| — | — | 0.17 | — | +0.01 | 32.3% | 185 | 32.3% | -1.00 | 23.50 | 22.35 | 24.65 | — |
| — | — | 0.37 | — | +0.00 | 33.2% | 190 | 33.2% | -1.00 | 28.55 | 27.40 | 29.70 | — |
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.