Spot 169.70
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.35 | 34.10 | 32.73 | +1.00 | 57.2% | 137 | 57.2% | -0.00 | — | — | 2.13 | — |
| — | 29.85 | 33.10 | 31.48 | +1.00 | 56.4% | 138 | 56.4% | -0.00 | — | — | 2.13 | — |
| — | 29.35 | 32.10 | 30.73 | +1.00 | 55.6% | 139 | 55.6% | -0.00 | — | — | 2.13 | — |
| — | 28.35 | 31.15 | 29.75 | +1.00 | 54.9% | 140 | 54.9% | -0.00 | 0.10 | 0.02 | 0.19 | — |
| — | 27.40 | 30.10 | 28.75 | +0.99 | 54.1% | 141 | 54.1% | -0.01 | — | — | 2.14 | — |
| — | 26.40 | 29.10 | 27.75 | +0.99 | 53.4% | 142 | 53.4% | -0.01 | — | — | 2.14 | — |
| — | 24.85 | 28.10 | 26.48 | +0.99 | 52.7% | 143 | 52.7% | -0.01 | — | — | 1.37 | — |
| — | 24.40 | 27.15 | 25.77 | +0.99 | 52.0% | 144 | 52.0% | -0.01 | — | — | 0.30 | — |
| — | 22.85 | 26.20 | 24.52 | +0.99 | 51.4% | 145 | 51.4% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 22.40 | 25.15 | 23.77 | +0.99 | 50.8% | 146 | 50.8% | -0.01 | — | — | 2.16 | — |
| — | 21.45 | 24.15 | 22.80 | +0.98 | 50.2% | 147 | 50.2% | -0.02 | — | — | 1.25 | — |
| — | 19.90 | 23.10 | 21.50 | +0.98 | 49.6% | 148 | 49.6% | -0.02 | — | — | 2.19 | — |
| — | 19.45 | 22.20 | 20.82 | +0.98 | 49.0% | 149 | 49.0% | -0.02 | — | — | 0.52 | — |
| — | 18.50 | 21.20 | 19.85 | +0.97 | 48.5% | 150 | 48.5% | -0.03 | — | — | 0.25 | — |
| — | 15.50 | 18.85 | 17.18 | +0.95 | 47.3% | 152.5 | 47.3% | -0.05 | — | — | 0.40 | — |
| — | 13.65 | 16.35 | 15.00 | +0.93 | 46.3% | 155 | 46.3% | -0.07 | 0.41 | 0.18 | 0.63 | — |
| — | 11.40 | 14.05 | 12.72 | +0.89 | 45.4% | 157.5 | 45.4% | -0.11 | 0.48 | 0.26 | 0.70 | — |
| — | 9.35 | 12.00 | 10.68 | +0.84 | 44.6% | 160 | 44.6% | -0.16 | 0.70 | 0.40 | 1.01 | — |
| — | 7.75 | 9.30 | 8.53 | +0.77 | 44.0% | 162.5 | 44.0% | -0.23 | 1.22 | 0.79 | 1.65 | — |
| — | 6.00 | 7.40 | 6.70 | +0.69 | 43.6% | 165 | 43.6% | -0.31 | 1.99 | 1.62 | 2.35 | — |
| — | 4.55 | 5.65 | 5.10 | +0.60 | 43.2% | 167.5 | 43.2% | -0.40 | 2.74 | 2.28 | 3.20 | — |
| — | 3.30 | 4.30 | 3.80 | +0.51 | 43.0% | 170 | 43.0% | -0.50 | 3.98 | 3.40 | 4.55 | — |
| — | 2.50 | 3.05 | 2.77 | +0.41 | 43.0% | 172.5 | 43.0% | -0.59 | 5.45 | 4.80 | 6.10 | — |
| — | 1.79 | 2.07 | 1.93 | +0.32 | 43.0% | 175 | 43.0% | -0.68 | 7.15 | 6.35 | 7.95 | — |
| — | 1.31 | 1.52 | 1.42 | +0.24 | 43.2% | 177.5 | 43.2% | -0.76 | 9.05 | 8.15 | 9.95 | — |
| — | 0.54 | 1.00 | 0.77 | +0.17 | 43.5% | 180 | 43.5% | -0.83 | 11.15 | 9.90 | 12.40 | — |
| — | 0.25 | 0.78 | 0.52 | +0.12 | 43.9% | 182.5 | 43.9% | -0.88 | 13.35 | 12.10 | 14.60 | — |
| — | 0.20 | 0.49 | 0.34 | +0.09 | 44.4% | 185 | 44.4% | -0.92 | 15.72 | 14.40 | 17.05 | — |
| — | 0.01 | 0.59 | 0.30 | +0.06 | 45.0% | 187.5 | 45.0% | -0.95 | 18.07 | 16.70 | 19.45 | — |
| — | — | 0.23 | — | +0.04 | 45.8% | 190 | 45.8% | -0.97 | 20.55 | 19.20 | 21.90 | — |
| — | — | 0.16 | — | +0.03 | 46.7% | 192.5 | 46.7% | -0.98 | 23.20 | 21.55 | 24.85 | — |
| — | — | 0.27 | — | +0.02 | 47.6% | 195 | 47.6% | -0.99 | 25.68 | 24.05 | 27.30 | — |
| — | — | — | — | +0.01 | 48.7% | 197.5 | 48.7% | -0.99 | — | — | — | — |
| — | — | 2.17 | — | +0.01 | 49.9% | 200 | 49.9% | -1.00 | 30.65 | 29.05 | 32.25 | — |
| — | — | — | — | +0.01 | 51.1% | 202.5 | 51.1% | -1.00 | — | — | — | — |
| — | — | 2.15 | — | +0.00 | 52.4% | 205 | 52.4% | -1.00 | 35.40 | 34.05 | 36.75 | — |
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.