Spot 169.18
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.70 | 31.45 | 29.57 | +1.00 | 54.0% | 140 | 54.0% | -0.00 | — | — | 0.61 | — |
| — | 17.65 | 21.00 | 19.32 | +1.00 | 44.8% | 150 | 44.8% | -0.00 | — | — | 0.63 | — |
| — | 15.10 | 18.95 | 17.02 | +0.99 | 43.4% | 152.5 | 43.4% | -0.01 | — | — | 0.06 | — |
| — | 12.25 | 16.45 | 14.35 | +0.99 | 40.5% | 155 | 40.5% | -0.01 | 0.35 | 0.01 | 0.70 | — |
| — | 11.65 | 15.45 | 13.55 | +0.99 | 38.8% | 156 | 38.8% | -0.01 | 0.28 | 0.01 | 0.54 | — |
| — | 10.20 | 14.50 | 12.35 | +0.98 | 37.0% | 157 | 37.0% | -0.02 | 2.48 | 0.01 | 4.95 | — |
| — | 9.55 | 12.90 | 11.22 | +0.98 | 35.1% | 158 | 35.1% | -0.02 | — | — | 0.64 | — |
| — | 9.05 | 11.90 | 10.47 | +0.97 | 33.4% | 159 | 33.4% | -0.03 | — | — | 0.67 | — |
| — | 7.80 | 11.25 | 9.53 | +0.96 | 31.8% | 160 | 31.8% | -0.04 | — | — | 0.54 | — |
| — | 6.15 | 10.55 | 8.35 | +0.95 | 30.3% | 161 | 30.3% | -0.05 | — | — | 0.55 | — |
| — | 5.15 | 9.05 | 7.10 | +0.93 | 29.0% | 162 | 29.0% | -0.07 | — | — | 1.10 | — |
| — | 4.80 | 8.25 | 6.53 | +0.92 | 28.3% | 162.5 | 28.3% | -0.08 | 0.49 | 0.05 | 0.93 | — |
| — | 4.50 | 8.60 | 6.55 | +0.91 | 27.6% | 163 | 27.6% | -0.09 | — | — | 0.97 | — |
| — | 3.25 | 7.65 | 5.45 | +0.87 | 26.3% | 164 | 26.3% | -0.13 | — | — | 0.18 | — |
| — | 2.50 | 6.60 | 4.55 | +0.83 | 25.0% | 165 | 25.0% | -0.17 | — | — | 1.47 | — |
| — | 1.30 | 5.20 | 3.25 | +0.77 | 23.8% | 166 | 23.8% | -0.23 | — | — | 1.51 | — |
| — | 0.63 | 4.40 | 2.52 | +0.68 | 22.7% | 167 | 22.7% | -0.32 | 0.90 | 0.01 | 1.79 | — |
| — | 1.57 | 2.98 | 2.27 | +0.64 | 22.3% | 167.5 | 22.3% | -0.36 | 0.94 | 0.01 | 1.88 | — |
| — | 1.30 | 3.70 | 2.50 | +0.59 | 21.9% | 168 | 21.9% | -0.41 | 1.32 | 0.41 | 2.23 | — |
| — | 0.95 | 2.00 | 1.48 | +0.49 | 21.5% | 169 | 21.5% | -0.52 | 1.45 | 0.01 | 2.88 | — |
| — | — | 1.98 | — | +0.39 | 21.4% | 170 | 21.4% | -0.62 | 2.27 | 0.70 | 3.85 | — |
| — | — | 1.25 | — | +0.30 | 21.6% | 171 | 21.6% | -0.70 | 2.67 | 0.45 | 4.90 | — |
| — | — | 0.77 | — | +0.22 | 22.1% | 172 | 22.1% | -0.78 | 3.23 | 0.90 | 5.55 | — |
| — | — | 0.55 | — | +0.19 | 22.4% | 172.5 | 22.4% | -0.81 | 3.85 | 1.76 | 5.95 | — |
| — | — | 0.84 | — | +0.16 | 22.8% | 173 | 22.8% | -0.84 | 4.33 | 2.50 | 6.15 | — |
| — | — | 0.64 | — | +0.12 | 23.6% | 174 | 23.6% | -0.89 | 5.03 | 3.35 | 6.70 | — |
| — | 0.05 | 0.54 | 0.29 | +0.09 | 24.4% | 175 | 24.4% | -0.92 | 6.15 | 4.15 | 8.15 | — |
| — | — | 0.36 | — | +0.07 | 25.1% | 176 | 25.1% | -0.94 | 7.08 | 5.10 | 9.05 | — |
| — | — | 1.47 | — | +0.05 | 25.8% | 177 | 25.8% | -0.96 | 7.88 | 5.70 | 10.05 | — |
| — | — | 1.81 | — | +0.04 | 26.1% | 177.5 | 26.1% | -0.97 | 8.40 | 6.20 | 10.60 | — |
| — | — | 0.71 | — | +0.04 | 26.3% | 178 | 26.3% | -0.97 | 9.07 | 7.10 | 11.05 | — |
| — | — | 0.66 | — | +0.03 | 26.7% | 179 | 26.7% | -0.98 | 9.57 | 7.65 | 11.50 | — |
| — | — | 1.01 | — | +0.02 | 27.0% | 180 | 27.0% | -0.99 | 10.78 | 9.15 | 12.40 | — |
| — | — | 0.10 | — | +0.02 | 27.2% | 181 | 27.2% | -0.99 | 12.47 | 10.90 | 14.05 | — |
| — | — | 0.26 | — | +0.01 | 27.6% | 182 | 27.6% | -1.00 | 12.85 | 10.65 | 15.05 | — |
| — | — | 0.25 | — | +0.01 | 27.8% | 182.5 | 27.8% | -1.00 | 13.35 | 11.30 | 15.40 | — |
| — | — | 0.25 | — | +0.01 | 28.0% | 183 | 28.0% | -1.00 | 13.90 | 11.75 | 16.05 | — |
| — | — | 0.02 | — | +0.01 | 28.5% | 184 | 28.5% | -1.00 | 14.43 | 12.65 | 16.20 | — |
| — | — | 0.02 | — | +0.01 | 29.0% | 185 | 29.0% | -1.00 | 15.85 | 13.65 | 18.05 | — |
| — | — | 0.02 | — | +0.00 | 29.6% | 186 | 29.6% | -1.00 | 16.60 | 14.65 | 18.55 | — |
| — | — | 0.02 | — | +0.00 | 30.2% | 187 | 30.2% | -1.00 | 17.85 | 15.65 | 20.05 | — |
| — | — | 0.02 | — | +0.00 | 30.6% | 187.5 | 30.6% | -1.00 | 18.98 | 17.40 | 20.55 | — |
| — | — | 0.02 | — | +0.00 | 31.6% | 189 | 31.6% | -1.00 | 19.50 | 17.65 | 21.35 | — |
| — | — | 0.02 | — | +0.00 | 32.4% | 190 | 32.4% | -1.00 | 21.48 | 19.90 | 23.05 | — |
| — | — | 0.02 | — | +0.00 | 34.0% | 192 | 34.0% | -1.00 | 22.90 | 20.75 | 25.05 | — |
| — | — | 0.02 | — | +0.00 | 34.9% | 193 | 34.9% | -1.00 | 23.93 | 21.75 | 26.10 | — |
| — | — | 0.02 | — | +0.00 | 36.6% | 195 | 36.6% | -1.00 | 25.90 | 23.75 | 28.05 | — |
| — | — | 0.02 | — | +0.00 | 38.5% | 197 | 38.5% | -1.00 | 27.95 | 25.75 | 30.15 | — |
| — | — | 0.02 | — | +0.00 | 39.5% | 198 | 39.5% | -1.00 | 28.90 | 26.75 | 31.05 | — |
| — | — | 1.00 | — | +0.00 | 41.4% | 200 | 41.4% | -1.00 | 30.90 | 28.75 | 33.05 | — |
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.