Spot 169.48
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.50 | 38.45 | 36.98 | +0.89 | 72.6% | 135 | 72.6% | -0.11 | 1.99 | 1.18 | 2.80 | — |
| — | 34.35 | 37.60 | 35.98 | +0.89 | 72.7% | 136 | 72.7% | -0.11 | 2.60 | 1.29 | 3.90 | — |
| — | 33.50 | 36.80 | 35.15 | +0.88 | 72.8% | 137 | 72.8% | -0.12 | 2.87 | 1.64 | 4.10 | — |
| — | 33.05 | 36.00 | 34.52 | +0.87 | 73.0% | 138 | 73.0% | -0.13 | 3.02 | 2.05 | 4.00 | — |
| — | 32.25 | 35.20 | 33.73 | +0.86 | 73.1% | 139 | 73.1% | -0.14 | 3.02 | 1.84 | 4.20 | — |
| — | 31.15 | 34.40 | 32.77 | +0.86 | 73.2% | 140 | 73.2% | -0.14 | 3.55 | 2.45 | 4.65 | — |
| — | 30.70 | 33.65 | 32.17 | +0.85 | 73.3% | 141 | 73.3% | -0.15 | 3.54 | 2.19 | 4.90 | — |
| — | 29.50 | 32.90 | 31.20 | +0.84 | 73.5% | 142 | 73.5% | -0.16 | 3.71 | 2.26 | 5.15 | — |
| — | 29.15 | 32.10 | 30.62 | +0.83 | 73.6% | 143 | 73.6% | -0.17 | 4.00 | 2.60 | 5.40 | — |
| — | 28.40 | 31.75 | 30.07 | +0.82 | 73.7% | 144 | 73.7% | -0.18 | 4.27 | 2.94 | 5.60 | — |
| — | 27.60 | 30.45 | 29.02 | +0.81 | 73.8% | 145 | 73.8% | -0.19 | 4.53 | 3.10 | 5.95 | — |
| — | 26.90 | 30.05 | 28.48 | +0.80 | 73.9% | 146 | 73.9% | -0.20 | 4.83 | 3.40 | 6.25 | — |
| — | 26.20 | 29.25 | 27.73 | +0.79 | 74.0% | 147 | 74.0% | -0.21 | 5.15 | 3.50 | 6.80 | — |
| — | 25.50 | 28.45 | 26.98 | +0.78 | 74.1% | 148 | 74.1% | -0.22 | 5.30 | 3.80 | 6.80 | — |
| — | 24.75 | 27.75 | 26.25 | +0.77 | 74.2% | 149 | 74.2% | -0.23 | 5.62 | 4.15 | 7.10 | — |
| — | 24.05 | 27.05 | 25.55 | — | — | 150 | — | — | 5.88 | 4.35 | 7.40 | — |
| — | 22.50 | 25.35 | 23.93 | +0.74 | 74.4% | 152.5 | 74.4% | -0.26 | 6.80 | 5.05 | 8.55 | — |
| — | 20.90 | 23.75 | 22.32 | — | — | 155 | — | — | 7.72 | 6.30 | 9.15 | — |
| — | 19.35 | 21.50 | 20.43 | — | — | 157.5 | 74.7% | -0.32 | 9.05 | 8.00 | 10.10 | — |
| — | 17.90 | 20.85 | 19.38 | +0.65 | 74.8% | 160 | 74.8% | -0.35 | 9.62 | 8.15 | 11.10 | — |
| — | 16.45 | 19.05 | 17.75 | — | — | 162.5 | — | — | 10.82 | 9.60 | 12.05 | — |
| — | 15.15 | 17.40 | 16.27 | — | — | 165 | — | — | 12.30 | 11.35 | 13.25 | — |
| — | 13.70 | 16.75 | 15.22 | — | — | 167.5 | 74.8% | -0.43 | 13.03 | 11.60 | 14.45 | — |
| — | 12.65 | 15.55 | 14.10 | — | — | 170 | — | — | 14.62 | 13.80 | 15.45 | — |
| — | 11.50 | 14.00 | 12.75 | — | — | 172.5 | 74.7% | -0.49 | 15.78 | 14.45 | 17.10 | — |
| — | 10.25 | 13.15 | 11.70 | — | — | 175 | — | — | 17.23 | 15.75 | 18.70 | — |
| — | 9.45 | 12.45 | 10.95 | +0.46 | 74.5% | 177.5 | — | — | 19.05 | 17.90 | 20.20 | — |
| — | 8.70 | 11.55 | 10.12 | +0.43 | 74.4% | 180 | 74.4% | -0.57 | 19.98 | 18.90 | 21.05 | — |
| — | 7.65 | 10.30 | 8.97 | — | — | 182.5 | — | — | 22.23 | 21.00 | 23.45 | — |
| — | 6.55 | 9.70 | 8.12 | +0.38 | 74.1% | 185 | 74.1% | -0.62 | 23.65 | 22.20 | 25.10 | — |
| — | 6.05 | 9.10 | 7.58 | +0.35 | 73.9% | 187.5 | 73.9% | -0.65 | 25.38 | 23.95 | 26.80 | — |
| — | 5.15 | 7.25 | 6.20 | +0.33 | 73.7% | 190 | 73.7% | -0.67 | 27.12 | 25.65 | 28.60 | — |
| — | 4.85 | 7.85 | 6.35 | +0.31 | 73.5% | 192.5 | 73.5% | -0.70 | 29.27 | 27.85 | 30.70 | — |
| — | 4.55 | 7.15 | 5.85 | +0.28 | 73.3% | 195 | 73.3% | -0.72 | 30.90 | 29.45 | 32.35 | — |
| — | 3.35 | 6.50 | 4.92 | +0.26 | 73.1% | 197.5 | 73.1% | -0.74 | 32.85 | 31.40 | 34.30 | — |
| — | 3.65 | 5.70 | 4.67 | +0.24 | 73.0% | 200 | 73.0% | -0.76 | 35.12 | 33.95 | 36.30 | — |
| — | 2.22 | 5.15 | 3.69 | +0.20 | 72.7% | 205 | 72.7% | -0.80 | 38.98 | 37.50 | 40.45 | — |
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.