Spot 169.04
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.60 | 35.55 | 33.08 | +1.00 | 60.0% | 136 | 60.0% | -0.00 | — | — | 0.02 | — |
| — | 28.90 | 33.85 | 31.38 | +1.00 | 58.2% | 138 | 58.2% | -0.00 | — | — | 0.02 | — |
| — | 27.05 | 31.70 | 29.38 | +1.00 | 56.4% | 140 | 56.4% | -0.00 | — | — | 0.02 | — |
| — | 25.15 | 30.05 | 27.60 | +1.00 | 54.6% | 142 | 54.6% | -0.00 | — | — | 0.02 | — |
| — | 24.05 | 29.00 | 26.52 | +1.00 | 53.8% | 143 | 53.8% | -0.00 | — | — | 0.02 | — |
| — | 21.85 | 26.80 | 24.32 | +1.00 | 52.5% | 145 | 52.5% | -0.00 | — | — | 0.02 | — |
| — | 20.30 | 25.25 | 22.77 | +1.00 | 52.9% | 147 | 52.9% | -0.00 | — | — | 0.77 | — |
| — | 19.10 | 23.75 | 21.43 | +0.99 | 53.2% | 148 | 53.2% | -0.01 | — | — | 4.80 | — |
| — | 18.15 | 23.05 | 20.60 | +0.99 | 53.4% | 149 | 53.4% | -0.01 | — | — | 4.80 | — |
| — | 17.30 | 21.90 | 19.60 | +0.99 | 52.9% | 150 | 52.9% | -0.01 | 0.10 | 0.01 | 0.20 | — |
| — | 16.30 | 20.50 | 18.40 | +0.99 | 51.8% | 151 | 51.8% | -0.01 | — | — | 4.80 | — |
| — | 15.00 | 19.90 | 17.45 | +0.99 | 50.5% | 152 | 50.5% | -0.01 | — | — | 0.59 | — |
| — | 14.15 | 19.00 | 16.57 | +0.99 | 49.0% | 153 | 49.0% | -0.01 | — | — | 4.80 | — |
| — | 12.75 | 17.65 | 15.20 | +0.98 | 47.5% | 154 | 47.5% | -0.02 | — | — | 2.18 | — |
| — | 12.25 | 16.75 | 14.50 | +0.98 | 46.0% | 155 | 46.0% | -0.02 | — | — | 4.80 | — |
| — | 10.75 | 15.65 | 13.20 | +0.98 | 44.4% | 156 | 44.4% | -0.02 | — | — | 4.80 | — |
| — | 10.20 | 15.10 | 12.65 | +0.97 | 42.7% | 157 | 42.7% | -0.03 | 2.52 | 0.05 | 5.00 | — |
| — | 9.90 | 13.50 | 11.70 | +0.97 | 41.0% | 158 | 41.0% | -0.03 | 2.50 | 0.01 | 5.00 | — |
| — | 7.85 | 12.75 | 10.30 | +0.96 | 39.1% | 159 | 39.1% | -0.04 | — | — | 4.80 | 1,174 |
| 574 | 6.90 | 11.80 | 9.35 | +0.96 | 37.2% | 160 | 37.2% | -0.04 | — | — | 0.95 | — |
| — | 6.40 | 11.30 | 8.85 | +0.95 | 35.1% | 161 | 35.1% | -0.05 | — | — | 4.80 | — |
| — | 5.30 | 10.20 | 7.75 | +0.94 | 33.0% | 162 | 33.0% | -0.06 | — | — | 0.20 | — |
| — | 4.30 | 9.15 | 6.72 | +0.92 | 30.9% | 163 | — | — | — | — | 1.88 | 153 |
| — | 3.55 | 7.95 | 5.75 | — | — | 164 | — | — | — | — | 4.80 | — |
| — | 3.15 | 7.95 | 5.55 | — | — | 165 | — | — | 0.71 | 0.01 | 1.41 | — |
| — | 1.16 | 6.10 | 3.63 | — | — | 166 | 25.2% | -0.16 | 2.52 | 0.05 | 5.00 | — |
| — | 1.26 | 6.20 | 3.73 | +0.78 | 23.9% | 167 | 23.9% | -0.22 | — | — | 2.21 | — |
| — | 0.66 | 5.60 | 3.13 | +0.75 | 23.4% | 167.5 | 23.4% | -0.25 | — | — | 2.69 | — |
| — | 0.60 | 3.70 | 2.15 | +0.71 | 23.0% | 168 | 23.0% | -0.29 | 2.52 | 0.10 | 4.95 | — |
| — | — | 4.80 | — | +0.62 | 22.5% | 169 | 22.5% | -0.39 | 2.52 | 0.10 | 4.95 | — |
| — | 0.25 | 2.31 | 1.28 | +0.50 | 22.4% | 170 | 22.4% | -0.50 | 1.98 | 0.21 | 3.75 | — |
| — | 0.25 | 1.85 | 1.05 | +0.39 | 22.6% | 171 | 22.6% | -0.61 | 2.98 | 0.51 | 5.45 | — |
| — | 0.28 | 0.45 | 0.36 | +0.29 | 23.2% | 172 | 23.2% | -0.72 | 3.25 | 2.30 | 4.20 | — |
| — | 0.05 | 3.15 | 1.60 | +0.24 | 23.6% | 172.5 | 23.6% | -0.76 | 3.63 | 1.16 | 6.10 | — |
| — | — | 1.60 | — | +0.21 | 24.0% | 173 | 24.0% | -0.80 | 4.29 | 1.89 | 6.70 | — |
| — | 0.01 | 1.60 | 0.81 | +0.15 | 24.9% | 174 | 24.9% | -0.86 | 4.96 | 2.87 | 7.05 | — |
| — | — | 0.98 | — | +0.10 | 25.9% | 175 | 25.9% | -0.90 | 5.90 | 4.80 | 7.00 | — |
| — | 0.01 | 4.30 | 2.15 | +0.07 | 27.0% | 176 | 27.0% | -0.94 | 6.90 | 5.40 | 8.40 | — |
| — | — | 0.88 | — | +0.05 | 28.2% | 177 | 28.2% | -0.96 | 7.85 | 5.40 | 10.30 | — |
| — | — | 4.80 | — | +0.05 | 28.9% | 177.5 | 28.9% | -0.96 | 8.35 | 5.90 | 10.80 | — |
| — | — | 4.80 | — | +0.04 | 29.5% | 178 | 29.5% | -0.97 | 9.78 | 7.35 | 12.20 | — |
| — | — | 0.70 | — | +0.03 | 30.9% | 179 | 30.9% | -0.98 | 9.97 | 7.75 | 12.20 | — |
| — | — | 0.04 | — | +0.02 | 31.8% | 180 | 31.8% | -0.99 | 10.78 | 8.75 | 12.80 | — |
| — | — | 0.02 | — | +0.01 | 32.2% | 181 | 32.2% | -1.00 | 11.22 | 9.95 | 12.50 | — |
| 1,348 | — | 0.02 | — | +0.00 | 32.1% | 182 | 32.1% | -1.00 | 13.05 | 10.60 | 15.50 | — |
| — | — | 0.02 | — | +0.00 | 31.9% | 182.5 | 31.9% | -1.00 | 13.40 | 10.95 | 15.85 | — |
| — | — | 0.02 | — | +0.00 | 31.7% | 183 | 31.7% | -1.00 | 14.03 | 11.85 | 16.20 | — |
| — | — | 0.02 | — | +0.00 | 31.4% | 184 | 31.4% | -1.00 | 14.90 | 12.45 | 17.35 | — |
| — | — | 0.02 | — | +0.00 | 31.3% | 185 | — | — | 16.05 | 13.60 | 18.50 | — |
| — | — | 0.02 | — | — | — | 186 | — | — | 17.05 | 14.60 | 19.50 | — |
| — | — | 0.02 | — | — | — | 187 | — | — | 17.90 | 15.45 | 20.35 | — |
| — | — | 0.02 | — | — | — | 189 | 31.5% | -1.00 | 19.95 | 17.50 | 22.40 | — |
| — | — | 0.01 | — | +0.00 | 31.6% | 190 | 31.6% | -1.00 | 20.73 | 18.30 | 23.15 | — |
| — | — | 2.58 | — | +0.00 | 32.0% | 192 | 32.0% | -1.00 | 22.93 | 20.45 | 25.40 | — |
| — | — | 0.78 | — | +0.00 | 32.9% | 195 | 32.9% | -1.00 | 26.18 | 23.80 | 28.55 | — |
| — | — | 0.05 | — | +0.00 | 35.0% | 200 | 35.0% | -1.00 | 31.23 | 28.75 | 33.70 | — |
| — | — | 4.80 | — | +0.00 | 36.3% | 202.5 | 36.3% | -1.00 | 33.45 | 30.95 | 35.95 | — |
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.