Spot 169.95
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.05 | 35.25 | 33.65 | +1.00 | 57.2% | 136 | 57.2% | -0.00 | — | — | 0.02 | — |
| — | 30.10 | 33.35 | 31.73 | +1.00 | 55.5% | 138 | 55.5% | -0.00 | — | — | 0.02 | — |
| — | 29.35 | 32.50 | 30.93 | +1.00 | 53.8% | 140 | 53.8% | -0.00 | — | — | 0.02 | — |
| — | 27.25 | 30.30 | 28.77 | +1.00 | 52.3% | 142 | 52.3% | -0.00 | — | — | 0.02 | — |
| — | 23.75 | 27.65 | 25.70 | +1.00 | 50.7% | 144 | 50.7% | -0.00 | — | — | 0.02 | — |
| — | 21.95 | 25.35 | 23.65 | +1.00 | 49.5% | 146 | 49.5% | -0.00 | — | — | 0.11 | — |
| — | 21.00 | 25.50 | 23.25 | +0.99 | 49.2% | 147 | 49.2% | -0.01 | — | — | 0.11 | — |
| — | 18.95 | 22.75 | 20.85 | +0.99 | 48.0% | 149 | 48.0% | -0.01 | — | — | 0.12 | — |
| — | 19.30 | 21.35 | 20.32 | +0.99 | 47.1% | 150 | 47.1% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 16.65 | 21.30 | 18.98 | +0.99 | 46.1% | 151 | 46.1% | -0.01 | — | — | 0.11 | — |
| — | 15.75 | 20.30 | 18.02 | +0.99 | 44.9% | 152 | 44.9% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 14.80 | 19.50 | 17.15 | +0.99 | 43.6% | 153 | 43.6% | -0.01 | — | — | 0.13 | — |
| — | 13.80 | 18.35 | 16.07 | — | — | 154 | — | — | — | — | 0.13 | — |
| — | 13.50 | 17.35 | 15.43 | — | — | 155 | — | — | 0.07 | 0.01 | 0.14 | — |
| — | 12.05 | 15.40 | 13.72 | — | — | 156 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 11.30 | 15.35 | 13.32 | — | — | 157 | — | — | — | — | 0.07 | — |
| — | 9.70 | 14.50 | 12.10 | — | — | 158 | — | — | 0.08 | 0.01 | 0.15 | — |
| — | 8.65 | 13.45 | 11.05 | — | — | 159 | 35.4% | -0.03 | — | — | 0.16 | — |
| — | 8.65 | 12.45 | 10.55 | +0.96 | 33.8% | 160 | 33.8% | -0.04 | 0.10 | 0.03 | 0.17 | — |
| — | 6.90 | 11.45 | 9.18 | +0.96 | 32.2% | 161 | 32.2% | -0.04 | — | — | 0.37 | — |
| — | 5.60 | 10.45 | 8.03 | +0.95 | 30.4% | 162 | 30.4% | -0.05 | — | — | 0.19 | — |
| — | 4.75 | 9.20 | 6.97 | +0.94 | 28.6% | 163 | 28.6% | -0.06 | 0.12 | 0.04 | 0.20 | — |
| — | 3.75 | 8.25 | 6.00 | +0.93 | 26.8% | 164 | 26.8% | -0.07 | — | — | 0.23 | — |
| — | 4.55 | 7.50 | 6.03 | +0.92 | 25.2% | 165 | 25.2% | -0.08 | 0.28 | 0.01 | 0.56 | — |
| — | 2.64 | 6.90 | 4.77 | +0.90 | 23.6% | 166 | 23.6% | -0.10 | 0.26 | 0.05 | 0.46 | — |
| — | 1.10 | 6.00 | 3.55 | +0.87 | 22.3% | 167 | 22.3% | -0.13 | 0.98 | 0.02 | 1.94 | — |
| — | 0.70 | 5.00 | 2.85 | — | — | 167.5 | — | — | — | — | 4.80 | — |
| — | 0.40 | 5.00 | 2.70 | +0.83 | 21.3% | 168 | 21.3% | -0.17 | 0.43 | 0.13 | 0.74 | — |
| — | 0.50 | 5.00 | 2.75 | +0.79 | 20.5% | 169 | 20.5% | -0.22 | 0.92 | 0.32 | 1.51 | — |
| — | 0.40 | 4.95 | 2.67 | +0.72 | 20.1% | 170 | 20.1% | -0.28 | 1.32 | 0.72 | 1.93 | — |
| — | 0.56 | 1.72 | 1.14 | +0.64 | 20.1% | 171 | 20.1% | -0.36 | — | — | 2.51 | — |
| — | 0.16 | 1.48 | 0.82 | +0.55 | 20.4% | 172 | 20.4% | -0.45 | 2.55 | 1.60 | 3.50 | — |
| — | — | 3.60 | — | — | — | 172.5 | — | — | 2.94 | 0.89 | 5.00 | — |
| — | — | 1.04 | — | +0.46 | 21.0% | 173 | 21.0% | -0.55 | 4.03 | 3.05 | 5.00 | — |
| — | 0.01 | 0.89 | 0.45 | +0.36 | 21.8% | 174 | 21.8% | -0.65 | 4.05 | 3.05 | 5.05 | — |
| — | 0.10 | 0.48 | 0.29 | +0.28 | 22.8% | 175 | 22.8% | -0.73 | 4.47 | 3.70 | 5.25 | — |
| — | 0.05 | 0.30 | 0.17 | +0.20 | 23.8% | 176 | 23.8% | -0.81 | 6.08 | 4.90 | 7.25 | — |
| — | 0.05 | 0.25 | 0.15 | +0.14 | 24.7% | 177 | 24.7% | -0.87 | 7.12 | 4.75 | 9.50 | — |
| — | — | 0.32 | — | +0.12 | 25.0% | 177.5 | 25.0% | -0.90 | 7.65 | 5.30 | 10.00 | — |
| — | — | 0.12 | — | +0.10 | 25.3% | 178 | 25.3% | -0.92 | 8.18 | 5.90 | 10.45 | — |
| — | — | 0.27 | — | +0.06 | 25.7% | 179 | 25.7% | -0.95 | 9.47 | 7.50 | 11.45 | — |
| — | 0.03 | 0.09 | 0.06 | +0.04 | 25.9% | 180 | 25.9% | -0.98 | 10.12 | 7.80 | 12.45 | — |
| — | — | 0.09 | — | +0.02 | 25.7% | 181 | 25.7% | -1.00 | 10.60 | 9.45 | 11.75 | — |
| — | — | 0.02 | — | +0.01 | 25.4% | 182 | 25.4% | -1.00 | 12.15 | 9.80 | 14.50 | — |
| — | — | 0.02 | — | +0.01 | 25.1% | 182.5 | 25.1% | -1.00 | 13.15 | 11.30 | 15.00 | — |
| — | — | 0.02 | — | +0.01 | 24.9% | 183 | 24.9% | -1.00 | 13.40 | 11.30 | 15.50 | — |
| — | — | 0.02 | — | +0.00 | 24.4% | 184 | 24.4% | -1.00 | 14.35 | 12.20 | 16.50 | — |
| — | — | 0.02 | — | +0.00 | 24.0% | 185 | 24.0% | -1.00 | 15.65 | 13.80 | 17.50 | — |
| — | — | 0.02 | — | +0.00 | 23.6% | 186 | 23.6% | -1.00 | 15.50 | 13.70 | 17.30 | — |
| — | — | 0.02 | — | +0.00 | 23.3% | 187 | 23.3% | -1.00 | 16.90 | 15.50 | 18.30 | — |
| — | — | 0.02 | — | +0.00 | 23.0% | 189 | 23.0% | -1.00 | 18.77 | 17.30 | 20.25 | — |
| — | — | 0.02 | — | +0.00 | 22.9% | 190 | 22.9% | -1.00 | 19.88 | 18.45 | 21.30 | — |
| — | — | 0.09 | — | +0.00 | 22.8% | 192 | 22.8% | -1.00 | 22.45 | 20.40 | 24.50 | — |
| — | — | 0.07 | — | +0.00 | 23.1% | 195 | 23.1% | -1.00 | 24.45 | 22.60 | 26.30 | — |
| — | — | 0.05 | — | +0.00 | 24.4% | 200 | 24.4% | -1.00 | 29.82 | 27.75 | 31.90 | — |
| — | — | 4.80 | — | +0.00 | 25.4% | 202.5 | 25.4% | -1.00 | 32.15 | 30.50 | 33.80 | — |
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.