Spot 169.10
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.40 | 37.80 | 34.60 | +1.00 | 88.2% | 135 | 88.2% | +0.00 | — | — | 3.20 | — |
| — | 29.70 | 35.60 | 32.65 | +1.00 | 86.7% | 137 | 86.7% | -0.00 | — | — | 0.25 | — |
| — | 28.70 | 34.00 | 31.35 | +1.00 | 86.0% | 138 | 86.0% | -0.00 | — | — | 0.20 | — |
| — | 26.60 | 30.30 | 28.45 | +1.00 | 84.7% | 140 | 84.7% | -0.00 | — | — | 0.05 | — |
| — | 24.40 | 29.10 | 26.75 | +1.00 | 83.5% | 142 | 83.5% | -0.00 | — | — | 0.10 | — |
| — | 23.70 | 29.00 | 26.35 | +1.00 | 82.9% | 143 | 82.9% | -0.00 | — | — | 0.10 | — |
| — | 21.60 | 27.60 | 24.60 | +1.00 | 81.7% | 145 | 81.7% | -0.00 | — | — | 0.25 | — |
| — | 20.80 | 25.10 | 22.95 | +1.00 | 81.2% | 146 | 81.2% | -0.00 | — | — | 0.10 | — |
| — | 19.80 | 24.20 | 22.00 | +1.00 | 80.6% | 147 | 80.6% | -0.00 | — | — | 0.10 | — |
| — | 18.60 | 24.60 | 21.60 | +1.00 | 80.0% | 148 | 80.0% | -0.00 | — | — | 7.00 | — |
| — | 17.70 | 23.00 | 20.35 | +1.00 | 79.4% | 149 | 79.4% | -0.00 | — | — | 2.95 | — |
| — | 16.60 | 21.20 | 18.90 | +1.00 | 78.8% | 150 | 78.8% | -0.00 | — | — | 0.80 | — |
| — | 16.00 | 19.60 | 17.80 | +1.00 | 78.2% | 151 | 78.2% | -0.00 | — | — | 7.00 | — |
| — | 15.00 | 19.80 | 17.40 | +1.00 | 77.4% | 152 | 77.4% | -0.00 | — | — | 3.70 | — |
| — | 13.90 | 19.00 | 16.45 | +0.99 | 76.7% | 153 | 76.7% | -0.01 | — | — | 7.00 | — |
| — | 12.80 | 19.40 | 16.10 | +0.99 | 75.8% | 154 | 75.8% | -0.01 | — | — | 0.65 | — |
| — | 12.90 | 16.30 | 14.60 | +0.99 | 74.9% | 155 | 74.9% | -0.01 | — | — | 0.10 | — |
| — | 11.30 | 15.40 | 13.35 | +0.98 | 74.0% | 156 | 74.0% | -0.02 | — | — | 5.70 | — |
| — | 8.40 | 16.60 | 12.50 | +0.98 | 73.0% | 157 | 73.0% | -0.02 | — | — | 0.35 | — |
| — | 7.60 | 16.20 | 11.90 | +0.97 | 72.5% | 157.5 | 72.5% | -0.03 | — | — | 7.00 | — |
| — | 9.40 | 13.40 | 11.40 | +0.97 | 72.0% | 158 | 72.0% | -0.04 | 0.30 | 0.05 | 0.55 | — |
| — | 7.30 | 10.40 | 8.85 | +0.94 | 70.3% | 160 | 70.3% | -0.07 | 0.17 | 0.10 | 0.25 | — |
| — | 5.60 | 11.60 | 8.60 | +0.89 | 69.1% | 162 | 69.1% | -0.11 | 0.23 | 0.10 | 0.35 | — |
| — | 2.85 | 11.60 | 7.22 | +0.87 | 68.8% | 162.5 | 68.8% | -0.13 | 0.38 | 0.05 | 0.70 | — |
| — | 4.10 | 9.20 | 6.65 | +0.80 | 68.0% | 164 | 68.0% | -0.20 | 0.60 | 0.30 | 0.90 | — |
| — | 4.00 | 5.50 | 4.75 | — | — | 165 | 67.5% | -0.25 | 0.68 | 0.30 | 1.05 | — |
| — | 3.60 | 4.70 | 4.15 | +0.70 | 67.0% | 166 | 67.0% | -0.30 | 0.85 | 0.40 | 1.30 | — |
| — | 2.45 | 3.80 | 3.12 | +0.60 | 66.5% | 167.5 | 66.5% | -0.40 | 1.30 | 0.85 | 1.75 | — |
| — | 2.40 | 3.20 | 2.80 | +0.57 | 66.3% | 168 | 66.3% | -0.43 | 1.50 | 1.05 | 1.95 | — |
| — | 1.40 | 2.10 | 1.75 | +0.44 | 66.1% | 170 | 66.1% | -0.56 | 2.48 | 2.00 | 2.95 | — |
| — | 0.80 | 1.35 | 1.07 | — | — | 172 | — | — | 3.75 | 3.10 | 4.40 | — |
| — | 0.25 | 1.30 | 0.78 | +0.28 | 66.5% | 172.5 | 66.5% | -0.73 | 4.15 | 3.50 | 4.80 | — |
| — | 0.25 | 0.95 | 0.60 | — | — | 174 | 66.9% | -0.80 | 5.35 | 4.60 | 6.10 | — |
| — | 0.10 | 0.80 | 0.45 | +0.16 | 64.3% | 175 | 71.3% | -0.84 | 6.55 | 5.40 | 7.70 | — |
| — | 0.15 | 0.70 | 0.42 | +0.13 | 67.3% | 176 | 67.3% | -0.87 | 7.75 | 6.00 | 9.50 | — |
| — | 0.15 | 0.25 | 0.20 | — | — | 177.5 | 67.5% | -0.92 | 8.35 | 4.10 | 12.60 | — |
| — | 0.05 | 0.55 | 0.30 | +0.07 | 67.5% | 178 | 67.5% | -0.93 | 8.85 | 6.30 | 11.40 | — |
| — | — | 0.35 | — | — | — | 180 | 67.7% | -0.96 | 10.85 | 10.00 | 11.70 | — |
| — | — | 0.60 | — | +0.02 | 68.2% | 182 | 68.2% | -0.98 | 13.30 | 11.80 | 14.80 | — |
| — | — | 1.10 | — | — | — | 182.5 | — | — | 13.75 | 10.00 | 17.50 | — |
| — | — | 4.20 | — | +0.01 | 68.9% | 184 | 68.9% | -0.99 | 15.05 | 13.20 | 16.90 | — |
| — | — | 0.20 | — | — | — | 185 | 69.4% | -1.00 | 15.75 | 15.00 | 16.50 | — |
| — | — | 0.60 | — | +0.00 | 69.8% | 186 | — | — | 16.65 | 14.10 | 19.20 | — |
| — | — | 0.15 | — | +0.00 | 70.7% | 188 | 70.7% | -1.00 | 19.50 | 17.70 | 21.30 | — |
| — | — | 0.20 | — | +0.00 | 71.4% | 190 | 71.4% | -1.00 | 20.80 | 20.00 | 21.60 | — |
| — | — | 0.95 | — | — | — | 195 | 72.8% | -1.00 | 26.40 | 24.90 | 27.90 | — |
| — | — | 2.90 | — | — | — | 196 | 73.0% | -1.00 | 26.50 | 23.80 | 29.20 | — |
| — | — | 0.80 | — | +0.00 | 73.4% | 198 | 73.4% | -1.00 | 28.80 | 26.20 | 31.40 | — |
| — | — | 0.05 | — | +0.00 | 73.8% | 200 | 73.8% | -1.00 | 31.15 | 30.00 | 32.30 | — |
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.