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 | |
| — | — | — | — | +0.98 | 50.1% | 139 | 50.1% | -0.02 | — | — | — | — |
| — | 28.05 | 31.45 | 29.75 | +0.98 | 49.7% | 140 | 49.7% | -0.02 | 0.45 | 0.03 | 0.86 | — |
| — | — | — | — | +0.98 | 49.2% | 141 | 49.2% | -0.02 | — | — | — | — |
| — | — | — | — | +0.97 | 48.8% | 142 | 48.8% | -0.03 | — | — | — | — |
| — | 25.05 | 28.45 | 26.75 | +0.97 | 48.4% | 143 | 48.4% | -0.03 | — | — | 2.30 | — |
| — | 24.70 | 27.45 | 26.07 | +0.97 | 48.0% | 144 | 48.0% | -0.03 | — | — | 2.33 | — |
| — | 23.15 | 26.55 | 24.85 | +0.96 | 47.6% | 145 | 47.6% | -0.04 | — | — | 1.51 | — |
| — | 22.20 | 25.55 | 23.88 | +0.96 | 47.2% | 146 | 47.2% | -0.04 | — | — | 1.10 | — |
| — | 21.25 | 24.60 | 22.93 | +0.95 | 46.9% | 147 | 46.9% | -0.05 | 0.27 | 0.06 | 0.47 | — |
| — | 20.85 | 23.65 | 22.25 | +0.94 | 46.5% | 148 | 46.5% | -0.06 | 0.44 | 0.05 | 0.83 | — |
| — | 19.90 | 22.65 | 21.27 | +0.93 | 46.2% | 149 | 46.2% | -0.07 | 0.51 | 0.12 | 0.90 | — |
| — | 19.55 | 21.80 | 20.68 | +0.93 | 45.9% | 150 | 45.9% | -0.07 | 0.59 | 0.21 | 0.98 | — |
| — | 16.65 | 19.25 | 17.95 | +0.90 | 45.1% | 152.5 | 45.1% | -0.10 | 0.58 | 0.31 | 0.85 | — |
| — | 14.45 | 17.20 | 15.82 | +0.87 | 44.4% | 155 | 44.4% | -0.14 | 1.07 | 0.59 | 1.55 | — |
| — | 12.50 | 15.05 | 13.78 | +0.82 | 43.9% | 157.5 | 43.9% | -0.18 | 1.38 | 0.93 | 1.83 | — |
| — | 10.85 | 12.80 | 11.82 | +0.77 | 43.4% | 160 | 43.4% | -0.23 | 1.90 | 1.25 | 2.55 | — |
| — | 9.05 | 10.90 | 9.97 | +0.72 | 43.0% | 162.5 | 43.0% | -0.28 | 2.43 | 1.81 | 3.05 | — |
| — | 7.45 | 9.15 | 8.30 | +0.65 | 42.7% | 165 | 42.7% | -0.35 | 3.37 | 2.59 | 4.15 | — |
| — | 6.05 | 7.60 | 6.83 | +0.59 | 42.5% | 167.5 | 42.5% | -0.42 | 4.38 | 3.55 | 5.20 | — |
| — | 4.80 | 6.30 | 5.55 | +0.52 | 42.4% | 170 | 42.4% | -0.49 | 5.58 | 4.70 | 6.45 | — |
| — | 3.70 | 5.15 | 4.42 | +0.45 | 42.4% | 172.5 | 42.4% | -0.56 | 6.97 | 6.10 | 7.85 | — |
| — | 2.80 | 4.20 | 3.50 | +0.38 | 42.6% | 175 | 42.6% | -0.62 | 8.53 | 7.55 | 9.50 | — |
| — | 2.07 | 3.40 | 2.73 | +0.32 | 42.8% | 177.5 | 42.8% | -0.69 | 10.28 | 9.20 | 11.35 | — |
| — | 1.69 | 2.40 | 2.04 | +0.26 | 43.1% | 180 | 43.1% | -0.74 | 12.20 | 11.05 | 13.35 | — |
| — | 1.03 | 2.28 | 1.66 | +0.21 | 43.4% | 182.5 | 43.4% | -0.79 | 14.22 | 13.00 | 15.45 | — |
| — | 0.67 | 1.67 | 1.17 | +0.17 | 43.9% | 185 | 43.9% | -0.83 | 16.68 | 15.05 | 18.30 | — |
| — | 0.40 | 1.55 | 0.97 | +0.14 | 44.5% | 187.5 | 44.5% | -0.87 | 18.57 | 17.30 | 19.85 | — |
| — | 0.21 | 1.18 | 0.69 | +0.11 | 45.1% | 190 | 45.1% | -0.90 | 20.88 | 19.45 | 22.30 | — |
| — | 0.24 | 1.02 | 0.63 | +0.09 | 45.8% | 192.5 | 45.8% | -0.92 | 23.27 | 21.90 | 24.65 | — |
| — | 0.11 | 0.92 | 0.52 | +0.07 | 46.6% | 195 | 46.6% | -0.94 | 25.68 | 24.30 | 27.05 | — |
| — | — | — | — | +0.06 | 47.5% | 197.5 | 47.5% | -0.95 | — | — | — | — |
| — | — | 2.34 | — | +0.05 | 48.4% | 200 | 48.4% | -0.96 | 30.50 | 29.10 | 31.90 | — |
| — | — | — | — | +0.04 | 49.4% | 202.5 | 49.4% | -0.97 | — | — | — | — |
| — | — | 2.26 | — | +0.03 | 50.4% | 205 | 50.4% | -0.98 | 35.67 | 34.05 | 37.30 | — |
| — | — | — | — | +0.03 | 51.5% | 207.5 | 51.5% | -0.98 | — | — | — | — |
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.