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 | |
| — | 52.50 | 56.05 | 54.27 | +1.00 | 82.0% | 115 | 82.0% | -0.00 | — | — | 2.16 | — |
| — | 47.55 | 51.20 | 49.38 | +1.00 | 81.2% | 120 | 81.2% | -0.00 | — | — | 0.69 | — |
| — | 42.80 | 46.35 | 44.58 | +0.99 | 80.9% | 125 | 80.9% | -0.01 | — | — | 2.37 | — |
| — | 38.15 | 41.65 | 39.90 | +0.99 | 81.1% | 130 | 81.1% | -0.01 | 0.72 | 0.37 | 1.08 | — |
| — | 34.10 | 36.85 | 35.48 | +0.98 | 81.5% | 135 | 81.5% | -0.02 | 0.96 | 0.80 | 1.12 | — |
| — | 29.20 | 32.75 | 30.98 | +0.96 | 82.1% | 140 | 82.1% | -0.04 | 1.24 | 0.72 | 1.75 | — |
| — | 24.90 | 28.25 | 26.57 | +0.94 | 82.7% | 145 | 82.7% | -0.06 | 2.63 | 1.42 | 3.85 | — |
| — | 21.20 | 24.60 | 22.90 | +0.91 | 83.3% | 150 | 83.3% | -0.09 | 3.49 | 2.88 | 4.10 | — |
| — | 17.85 | 21.00 | 19.43 | +0.87 | 83.8% | 155 | 83.8% | -0.13 | 4.92 | 4.15 | 5.70 | — |
| — | 14.75 | 17.35 | 16.05 | +0.82 | 84.2% | 160 | 84.2% | -0.18 | 6.78 | 6.10 | 7.45 | — |
| — | 13.20 | 16.00 | 14.60 | +0.79 | 84.3% | 162.5 | 84.3% | -0.21 | 7.85 | 6.45 | 9.25 | — |
| — | 11.85 | 14.65 | 13.25 | +0.76 | 84.4% | 165 | 84.4% | -0.24 | 8.78 | 7.60 | 9.95 | — |
| — | 10.45 | 13.40 | 11.93 | +0.73 | 84.5% | 167.5 | 84.5% | -0.27 | 9.82 | 8.80 | 10.85 | — |
| — | 9.25 | 11.85 | 10.55 | +0.70 | 84.6% | 170 | 84.6% | -0.30 | 11.53 | 10.05 | 13.00 | — |
| — | 8.05 | 11.00 | 9.53 | +0.67 | 84.6% | 172.5 | — | — | 12.85 | 11.40 | 14.30 | — |
| — | 8.00 | 9.95 | 8.97 | +0.63 | 84.6% | 175 | 84.6% | -0.37 | 14.28 | 12.80 | 15.75 | — |
| — | 6.10 | 9.00 | 7.55 | +0.60 | 84.5% | 177.5 | 84.5% | -0.40 | 15.80 | 14.40 | 17.20 | — |
| — | 5.25 | 8.00 | 6.62 | +0.56 | 84.5% | 180 | 84.5% | -0.44 | 17.43 | 16.35 | 18.50 | — |
| — | 4.50 | 7.35 | 5.92 | +0.53 | 84.4% | 182.5 | 84.4% | -0.47 | 19.35 | 17.85 | 20.85 | — |
| — | 3.80 | 5.80 | 4.80 | +0.49 | 84.4% | 185 | 84.4% | -0.51 | 21.20 | 20.05 | 22.35 | — |
| — | 3.20 | 5.35 | 4.28 | +0.46 | 84.3% | 187.5 | 84.3% | -0.54 | 22.62 | 21.00 | 24.25 | — |
| — | 2.74 | 5.10 | 3.92 | +0.42 | 84.3% | 190 | 84.3% | -0.58 | 24.68 | 22.95 | 26.40 | — |
| — | 2.11 | 5.00 | 3.56 | +0.39 | 84.2% | 192.5 | 84.2% | -0.61 | 26.65 | 24.95 | 28.35 | — |
| — | 2.90 | 4.55 | 3.73 | +0.36 | 84.2% | 195 | 84.2% | -0.64 | 28.70 | 27.00 | 30.40 | — |
| — | 1.32 | 4.20 | 2.76 | +0.33 | 84.2% | 197.5 | 84.2% | -0.67 | 30.90 | 29.10 | 32.70 | — |
| — | 1.99 | 2.93 | 2.46 | +0.30 | 84.1% | 200 | 84.1% | -0.70 | 33.20 | 31.55 | 34.85 | — |
| — | 1.09 | 2.80 | 1.95 | +0.27 | 84.1% | 202.5 | 84.1% | -0.73 | 35.23 | 33.40 | 37.05 | — |
| — | 1.28 | 2.39 | 1.83 | +0.24 | 84.1% | 205 | 84.1% | -0.76 | 37.52 | 35.75 | 39.30 | — |
| — | 0.73 | 2.68 | 1.71 | +0.22 | 84.2% | 207.5 | 84.2% | -0.78 | 39.77 | 38.00 | 41.55 | — |
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.