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 | |
| — | 33.40 | 36.10 | 34.75 | +0.97 | 62.1% | 135 | — | — | 0.60 | 0.01 | 1.19 | — |
| — | 32.45 | 35.15 | 33.80 | — | — | 136 | — | — | 0.56 | 0.01 | 1.12 | — |
| — | 31.50 | 34.15 | 32.83 | — | — | 137 | 62.2% | -0.03 | 0.47 | 0.03 | 0.90 | — |
| — | 30.55 | 33.25 | 31.90 | +0.96 | 62.2% | 138 | — | — | 0.68 | 0.18 | 1.17 | — |
| — | 29.60 | 32.30 | 30.95 | +0.96 | 62.2% | 139 | 62.2% | -0.04 | 0.39 | 0.17 | 0.60 | — |
| — | 28.65 | 31.30 | 29.98 | +0.95 | 62.2% | 140 | 62.2% | -0.05 | 0.57 | 0.45 | 0.70 | — |
| — | 27.35 | 30.40 | 28.88 | +0.94 | 62.2% | 141 | — | — | 0.58 | 0.29 | 0.88 | — |
| — | 26.80 | 29.50 | 28.15 | +0.94 | 62.1% | 142 | 62.1% | -0.06 | 0.70 | 0.51 | 0.89 | — |
| — | 25.45 | 28.55 | 27.00 | +0.93 | 62.1% | 143 | 62.1% | -0.07 | 0.82 | 0.59 | 1.06 | — |
| — | 24.95 | 27.65 | 26.30 | +0.92 | 62.1% | 144 | 62.1% | -0.08 | 0.82 | 0.50 | 1.14 | — |
| — | 24.05 | 26.70 | 25.38 | +0.91 | 62.0% | 145 | 62.0% | -0.09 | 0.94 | 0.79 | 1.09 | — |
| — | 23.15 | 25.80 | 24.48 | +0.90 | 62.0% | 146 | 62.0% | -0.10 | 1.16 | 0.70 | 1.61 | — |
| — | 21.85 | 24.95 | 23.40 | — | — | 147 | 61.9% | -0.11 | 1.05 | 0.55 | 1.55 | — |
| — | 21.40 | 24.05 | 22.73 | +0.88 | 61.8% | 148 | 61.8% | -0.12 | 1.31 | 0.33 | 2.30 | — |
| — | 20.05 | 23.25 | 21.65 | +0.87 | 61.7% | 149 | 61.7% | -0.13 | 1.40 | 0.63 | 2.17 | — |
| — | 19.25 | 22.40 | 20.82 | +0.86 | 61.6% | 150 | 61.6% | -0.14 | 1.81 | 1.32 | 2.31 | — |
| — | 17.15 | 20.30 | 18.73 | +0.83 | 61.4% | 152.5 | 61.4% | -0.17 | 2.09 | 1.82 | 2.36 | — |
| — | 15.65 | 18.30 | 16.98 | +0.79 | 61.1% | 155 | 61.1% | -0.21 | 3.19 | 2.12 | 4.25 | — |
| — | 13.50 | 16.35 | 14.93 | +0.76 | 60.7% | 157.5 | 60.7% | -0.24 | 3.08 | 2.87 | 3.30 | — |
| — | 11.75 | 14.70 | 13.22 | +0.71 | 60.3% | 160 | 60.3% | -0.29 | 3.92 | 3.35 | 4.50 | — |
| — | 10.20 | 12.50 | 11.35 | +0.67 | 59.9% | 162.5 | 59.9% | -0.33 | 4.60 | 4.25 | 4.95 | — |
| — | 8.50 | 11.90 | 10.20 | +0.62 | 59.5% | 165 | 59.5% | -0.38 | 5.75 | 4.35 | 7.15 | — |
| — | 7.10 | 9.95 | 8.53 | +0.57 | 59.0% | 167.5 | 59.0% | -0.43 | 6.92 | 6.25 | 7.60 | — |
| — | 6.00 | 8.30 | 7.15 | +0.52 | 58.6% | 170 | 58.6% | -0.48 | 7.75 | 7.40 | 8.10 | — |
| — | 5.40 | 6.95 | 6.17 | +0.47 | 58.1% | 172.5 | 58.1% | -0.54 | 9.47 | 8.15 | 10.80 | — |
| — | 4.05 | 6.15 | 5.10 | +0.41 | 57.7% | 175 | 57.7% | -0.59 | 11.07 | 10.00 | 12.15 | — |
| — | 2.99 | 5.60 | 4.29 | +0.36 | 57.3% | 177.5 | 57.3% | -0.64 | 12.53 | 11.00 | 14.05 | — |
| — | 3.05 | 4.35 | 3.70 | +0.32 | 56.9% | 180 | 56.9% | -0.68 | 14.55 | 13.35 | 15.75 | — |
| — | 1.45 | 3.75 | 2.60 | +0.28 | 56.6% | 182.5 | 56.6% | -0.73 | 16.05 | 14.50 | 17.60 | — |
| — | 2.08 | 2.65 | 2.37 | +0.23 | 56.3% | 185 | 56.3% | -0.77 | 18.20 | 16.90 | 19.50 | — |
| — | 1.03 | 2.51 | 1.77 | +0.20 | 56.0% | 187.5 | 56.0% | -0.81 | 20.00 | 18.65 | 21.35 | — |
| — | 1.01 | 1.79 | 1.40 | — | — | 190 | 55.8% | -0.84 | 22.05 | 20.80 | 23.30 | — |
| — | 0.80 | 1.54 | 1.17 | +0.14 | 55.7% | 192.5 | 55.7% | -0.87 | 24.25 | 22.85 | 25.65 | — |
| — | 0.80 | 1.26 | 1.03 | +0.11 | 55.7% | 195 | 55.7% | -0.89 | 26.90 | 25.25 | 28.55 | — |
| — | 0.55 | 1.10 | 0.82 | +0.09 | 55.8% | 197.5 | 55.8% | -0.92 | 28.75 | 27.30 | 30.20 | — |
| — | 0.44 | 0.78 | 0.61 | — | — | 200 | — | — | 31.10 | 29.65 | 32.55 | — |
| — | 0.24 | 0.51 | 0.38 | +0.05 | 56.8% | 205 | 56.8% | -0.96 | 36.00 | 34.65 | 37.35 | — |
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.