Spot 169.25
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.70 | 55.50 | 54.10 | — | — | 115 | 67.5% | -0.00 | — | — | 2.12 | — |
| — | 47.70 | 50.50 | 49.10 | +1.00 | 64.8% | 120 | — | — | — | — | 2.13 | — |
| — | 43.05 | 45.50 | 44.27 | — | — | 125 | 62.1% | -0.00 | — | — | 2.13 | — |
| — | 37.85 | 40.50 | 39.17 | +1.00 | 59.7% | 130 | — | — | — | — | 2.13 | — |
| — | 32.45 | 35.50 | 33.98 | — | — | 135 | — | — | — | — | 0.90 | — |
| — | 27.90 | 30.55 | 29.23 | — | — | 140 | — | — | — | — | 1.06 | — |
| — | 22.95 | 25.60 | 24.27 | — | — | 145 | — | — | — | — | 0.51 | — |
| — | 18.15 | 20.75 | 19.45 | — | — | 150 | — | — | 0.24 | 0.08 | 0.40 | — |
| — | 13.55 | 15.55 | 14.55 | — | — | 155 | — | — | 0.68 | 0.47 | 0.88 | — |
| — | 11.35 | 13.85 | 12.60 | — | — | 157.5 | 50.2% | -0.02 | 0.95 | 0.73 | 1.18 | — |
| — | 9.30 | 11.35 | 10.32 | — | — | 160 | — | — | 1.34 | 1.26 | 1.43 | — |
| — | 7.75 | 9.50 | 8.62 | — | — | 162.5 | — | — | 2.02 | 1.71 | 2.32 | — |
| — | 6.35 | 7.65 | 7.00 | — | — | 165 | — | — | 3.40 | 2.65 | 4.15 | — |
| — | 4.70 | 5.90 | 5.30 | — | — | 167.5 | — | — | 3.85 | 3.45 | 4.25 | — |
| — | 4.15 | 4.40 | 4.28 | — | — | 170 | — | — | 5.15 | 4.75 | 5.55 | — |
| — | 2.92 | 3.75 | 3.33 | — | — | 172.5 | — | — | 6.33 | 5.95 | 6.70 | — |
| — | 2.13 | 2.56 | 2.35 | — | — | 175 | — | — | 8.32 | 7.50 | 9.15 | — |
| — | 1.38 | 1.90 | 1.64 | — | — | 177.5 | 47.5% | -0.33 | 10.07 | 9.05 | 11.10 | — |
| — | 0.94 | 1.43 | 1.19 | +0.59 | 47.4% | 180 | 47.4% | -0.42 | 12.12 | 11.20 | 13.05 | — |
| — | 0.56 | 0.91 | 0.73 | +0.50 | 47.3% | 182.5 | 47.3% | -0.50 | 14.35 | 13.35 | 15.35 | — |
| — | 0.36 | 0.67 | 0.52 | +0.42 | 47.3% | 185 | 47.3% | -0.59 | 16.82 | 15.55 | 18.10 | — |
| — | 0.15 | 0.60 | 0.38 | +0.34 | 47.3% | 187.5 | 47.3% | -0.66 | 18.82 | 17.90 | 19.75 | — |
| — | 0.13 | 0.50 | 0.32 | +0.27 | 47.4% | 190 | 47.4% | -0.73 | 21.25 | 19.65 | 22.85 | — |
| — | 0.03 | 0.41 | 0.22 | +0.21 | 47.5% | 192.5 | 47.5% | -0.80 | 23.55 | 22.20 | 24.90 | — |
| — | 0.05 | 0.39 | 0.22 | +0.16 | 47.6% | 195 | 47.6% | -0.85 | 26.23 | 25.10 | 27.35 | — |
| — | — | 0.24 | — | +0.12 | 47.8% | 197.5 | 47.8% | -0.89 | 28.48 | 27.15 | 29.80 | — |
| — | — | 0.32 | — | +0.09 | 48.0% | 200 | 48.0% | -0.92 | 30.98 | 29.65 | 32.30 | — |
| — | — | 0.29 | — | +0.06 | 48.2% | 202.5 | 48.2% | -0.94 | 33.75 | 32.60 | 34.90 | — |
| — | — | 2.14 | — | +0.05 | 48.5% | 205 | 48.5% | -0.96 | 36.20 | 34.65 | 37.75 | — |
| — | — | 2.14 | — | +0.03 | 48.7% | 207.5 | 48.7% | -0.98 | 38.45 | 37.15 | 39.75 | — |
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.