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 | |
| — | 32.60 | 35.70 | 34.15 | — | — | 135 | 74.0% | -0.01 | 0.14 | 0.05 | 0.23 | — |
| — | 31.55 | 34.70 | 33.12 | — | — | 136 | — | — | — | — | 0.45 | — |
| — | 31.10 | 33.75 | 32.42 | — | — | 137 | — | — | — | — | 2.14 | — |
| — | 30.15 | 32.80 | 31.48 | — | — | 138 | — | — | — | — | 1.09 | — |
| — | 28.60 | 31.80 | 30.20 | — | — | 139 | — | — | — | — | 0.50 | — |
| — | 27.65 | 30.80 | 29.23 | — | — | 140 | — | — | 0.20 | 0.14 | 0.27 | — |
| — | 27.20 | 29.85 | 28.52 | +0.97 | 70.5% | 141 | 70.5% | -0.03 | — | — | 0.35 | — |
| — | 26.25 | 28.90 | 27.57 | +0.97 | 69.9% | 142 | 69.9% | -0.03 | — | — | 0.96 | — |
| — | 25.25 | 27.90 | 26.57 | +0.97 | 69.4% | 143 | 69.4% | -0.03 | — | — | 0.59 | — |
| — | 24.30 | 26.95 | 25.62 | +0.96 | 68.9% | 144 | 68.9% | -0.04 | 0.23 | 0.12 | 0.34 | — |
| — | 23.35 | 26.00 | 24.68 | +0.96 | 68.4% | 145 | 68.4% | -0.04 | 0.40 | 0.28 | 0.52 | — |
| — | 22.40 | 25.05 | 23.73 | +0.95 | 67.9% | 146 | 67.9% | -0.05 | 0.45 | 0.33 | 0.56 | — |
| — | 21.30 | 24.10 | 22.70 | +0.94 | 67.5% | 147 | 67.5% | -0.06 | 0.51 | 0.39 | 0.62 | — |
| — | 20.50 | 23.20 | 21.85 | +0.94 | 67.1% | 148 | 67.1% | -0.07 | 0.59 | 0.44 | 0.75 | — |
| — | 19.60 | 22.25 | 20.93 | +0.93 | 66.7% | 149 | 66.7% | -0.07 | 0.63 | 0.51 | 0.75 | — |
| — | 18.70 | 21.35 | 20.02 | +0.92 | 66.3% | 150 | — | — | 0.63 | 0.58 | 0.68 | — |
| — | 16.85 | 19.05 | 17.95 | +0.89 | 65.4% | 152.5 | — | — | 0.89 | 0.69 | 1.08 | — |
| — | 14.60 | 16.60 | 15.60 | — | — | 155 | — | — | 1.24 | 0.88 | 1.60 | — |
| — | 12.15 | 14.80 | 13.47 | — | — | 157.5 | 63.8% | -0.19 | 1.67 | 1.37 | 1.97 | — |
| — | 10.25 | 12.05 | 11.15 | +0.76 | 65.9% | 160 | 62.9% | -0.24 | 2.30 | 1.99 | 2.61 | — |
| — | 8.15 | 10.85 | 9.50 | — | — | 162.5 | — | — | 2.79 | 2.58 | 3.00 | — |
| — | 7.20 | 8.45 | 7.83 | — | — | 165 | 61.3% | -0.36 | 3.55 | 3.40 | 3.70 | — |
| — | 6.20 | 7.15 | 6.67 | +0.58 | 60.5% | 167.5 | 60.5% | -0.42 | 4.47 | 4.35 | 4.60 | — |
| — | 5.05 | 5.45 | 5.25 | +0.51 | 59.7% | 170 | 59.7% | -0.50 | 5.72 | 5.50 | 5.95 | — |
| — | 3.65 | 4.45 | 4.05 | — | — | 172.5 | — | — | 7.40 | 6.55 | 8.25 | — |
| — | 2.99 | 3.60 | 3.29 | — | — | 175 | 58.2% | -0.64 | 8.47 | 8.10 | 8.85 | — |
| — | 1.80 | 2.50 | 2.15 | +0.30 | 57.5% | 177.5 | 57.5% | -0.70 | 10.57 | 9.10 | 12.05 | — |
| — | 1.62 | 1.85 | 1.74 | — | — | 180 | — | — | 12.68 | 11.30 | 14.05 | — |
| — | 1.05 | 1.50 | 1.27 | +0.18 | 56.3% | 182.5 | 56.3% | -0.82 | 14.72 | 13.70 | 15.75 | — |
| — | 0.26 | 1.49 | 0.88 | — | — | 185 | 55.9% | -0.86 | 17.15 | 15.85 | 18.45 | — |
| — | 0.50 | 0.75 | 0.62 | +0.10 | 55.7% | 187.5 | — | — | 19.07 | 17.50 | 20.65 | — |
| — | 0.38 | 0.52 | 0.45 | +0.08 | 55.6% | 190 | 55.6% | -0.93 | 21.50 | 20.50 | 22.50 | — |
| — | 0.21 | 0.42 | 0.32 | +0.05 | 55.9% | 192.5 | 55.9% | -0.95 | 23.40 | 21.95 | 24.85 | — |
| — | 0.08 | 0.62 | 0.35 | +0.04 | 56.3% | 195 | 56.3% | -0.97 | 25.98 | 24.65 | 27.30 | — |
| — | 0.07 | 0.37 | 0.22 | +0.03 | 57.1% | 197.5 | 57.1% | -0.98 | 28.43 | 27.10 | 29.75 | — |
| — | 0.09 | 0.25 | 0.17 | +0.02 | 58.2% | 200 | 58.2% | -0.98 | 30.85 | 29.50 | 32.20 | — |
| — | — | 0.77 | — | +0.02 | 59.6% | 202.5 | 59.6% | -0.99 | 33.12 | 31.55 | 34.70 | — |
| — | — | 0.28 | — | +0.01 | 61.5% | 205 | 61.5% | -0.99 | 35.88 | 34.60 | 37.15 | — |
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.