Spot 169.25
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.50 | 32.35 | 29.93 | +0.99 | 29.4% | 140 | 29.4% | -0.01 | — | — | 2.20 | — |
| — | 17.50 | 22.05 | 19.77 | +0.96 | 25.0% | 150 | 25.0% | -0.04 | — | — | 2.37 | — |
| — | 15.25 | 19.60 | 17.43 | +0.94 | 23.9% | 152.5 | 23.9% | -0.06 | — | — | 2.46 | — |
| — | 13.85 | 18.75 | 16.30 | +0.92 | 23.3% | 154 | 23.3% | -0.08 | — | — | 2.53 | — |
| — | 12.95 | 17.70 | 15.32 | +0.91 | 23.0% | 155 | 23.0% | -0.09 | — | — | 2.60 | — |
| — | 11.90 | 15.75 | 13.82 | +0.90 | 22.6% | 156 | 22.6% | -0.10 | — | — | 2.65 | — |
| — | 10.80 | 15.50 | 13.15 | +0.88 | 22.2% | 157 | 22.2% | -0.12 | 0.54 | 0.21 | 0.87 | — |
| — | 10.50 | 15.05 | 12.78 | +0.87 | 22.0% | 157.5 | 22.0% | -0.13 | — | — | 2.80 | — |
| — | 9.85 | 14.60 | 12.22 | +0.87 | 21.9% | 158 | 21.9% | -0.13 | — | — | 2.85 | — |
| — | 8.90 | 13.75 | 11.32 | +0.85 | 21.5% | 159 | 21.5% | -0.16 | — | — | 2.99 | — |
| — | 8.20 | 13.10 | 10.65 | +0.82 | 21.2% | 160 | 21.2% | -0.18 | 1.68 | 0.20 | 3.15 | — |
| — | 7.95 | 12.65 | 10.30 | +0.80 | 20.9% | 161 | 20.9% | -0.20 | — | — | 3.30 | — |
| — | 6.25 | 11.15 | 8.70 | +0.77 | 20.6% | 162 | 20.6% | -0.23 | — | — | 3.50 | — |
| — | 5.95 | 10.85 | 8.40 | +0.76 | 20.5% | 162.5 | 20.5% | -0.25 | 2.00 | 0.40 | 3.60 | — |
| — | 5.45 | 10.35 | 7.90 | +0.74 | 20.3% | 163 | 20.3% | -0.26 | — | — | 3.55 | — |
| — | 5.35 | 10.10 | 7.72 | +0.71 | 20.1% | 164 | 20.1% | -0.30 | — | — | 4.55 | — |
| — | 4.35 | 9.15 | 6.75 | +0.67 | 19.9% | 165 | 19.9% | -0.33 | 2.80 | 0.65 | 4.95 | — |
| — | 3.25 | 8.15 | 5.70 | +0.63 | 19.7% | 166 | 19.7% | -0.37 | — | — | 4.35 | — |
| — | 2.75 | 7.35 | 5.05 | +0.59 | 19.5% | 167 | 19.5% | -0.41 | 2.55 | 0.15 | 4.95 | — |
| — | 2.50 | 6.55 | 4.53 | +0.57 | 19.4% | 167.5 | 19.4% | -0.43 | 2.60 | 0.35 | 4.85 | — |
| — | 2.19 | 6.90 | 4.54 | +0.55 | 19.4% | 168 | 19.4% | -0.45 | 3.02 | 1.10 | 4.95 | — |
| — | 1.46 | 6.40 | 3.93 | +0.51 | 19.3% | 169 | 19.3% | -0.50 | 3.08 | 0.65 | 5.50 | — |
| — | 1.00 | 5.75 | 3.38 | +0.47 | 19.2% | 170 | 19.2% | -0.54 | 3.86 | 1.72 | 6.00 | — |
| — | 0.40 | 4.95 | 2.67 | +0.43 | 19.1% | 171 | 19.1% | -0.58 | 4.44 | 2.28 | 6.60 | — |
| — | 0.30 | 5.00 | 2.65 | +0.39 | 19.1% | 172 | 19.1% | -0.63 | 5.10 | 2.95 | 7.25 | — |
| — | 2.00 | 2.64 | 2.32 | +0.37 | 19.1% | 172.5 | 19.1% | -0.65 | 4.80 | 2.35 | 7.25 | — |
| — | 0.75 | 5.00 | 2.88 | +0.35 | 19.2% | 173 | 19.2% | -0.67 | 5.53 | 3.25 | 7.80 | — |
| — | 0.10 | 4.85 | 2.48 | +0.31 | 19.2% | 174 | 19.2% | -0.71 | 6.08 | 3.90 | 8.25 | — |
| — | 0.25 | 4.60 | 2.42 | +0.28 | 19.3% | 175 | 19.3% | -0.74 | 6.90 | 4.65 | 9.15 | — |
| — | 0.28 | 4.40 | 2.34 | +0.24 | 19.4% | 176 | 19.4% | -0.78 | 7.83 | 5.40 | 10.25 | — |
| — | 0.66 | 1.38 | 1.02 | +0.21 | 19.5% | 177 | 19.5% | -0.81 | 8.38 | 6.20 | 10.55 | — |
| — | 0.30 | 4.15 | 2.23 | +0.20 | 19.5% | 177.5 | 19.5% | -0.82 | 8.72 | 6.50 | 10.95 | — |
| — | — | 3.10 | — | +0.19 | 19.6% | 178 | 19.6% | -0.84 | 9.28 | 7.00 | 11.55 | — |
| — | — | 2.99 | — | +0.16 | 19.7% | 179 | 19.7% | -0.86 | 10.35 | 8.00 | 12.70 | — |
| — | — | 2.88 | — | +0.14 | 19.8% | 180 | 19.8% | -0.89 | 11.32 | 9.00 | 13.65 | — |
| — | — | 2.79 | — | +0.12 | 20.0% | 181 | 20.0% | -0.91 | 12.22 | 9.90 | 14.55 | — |
| — | — | 2.70 | — | +0.11 | 20.2% | 182 | 20.2% | -0.93 | 13.12 | 10.90 | 15.35 | — |
| — | 0.30 | 2.69 | 1.50 | +0.10 | 20.2% | 182.5 | 20.2% | -0.94 | 13.35 | 11.10 | 15.60 | — |
| — | — | 2.65 | — | +0.09 | 20.3% | 183 | 20.3% | -0.94 | 13.80 | 11.45 | 16.15 | — |
| — | 0.04 | 0.64 | 0.34 | +0.08 | 20.5% | 184 | 20.5% | -0.96 | 15.25 | 12.85 | 17.65 | — |
| — | — | 2.22 | — | +0.07 | 20.7% | 185 | 20.7% | -0.97 | 15.82 | 13.55 | 18.10 | — |
| — | — | 0.50 | — | +0.05 | 21.3% | 187.5 | 21.3% | -0.99 | 18.65 | 16.55 | 20.75 | — |
| — | — | 2.37 | — | +0.03 | 21.9% | 190 | 21.9% | -1.00 | 20.90 | 18.50 | 23.30 | — |
| — | — | 2.27 | — | +0.02 | 23.5% | 195 | 23.5% | -1.00 | 26.27 | 24.05 | 28.50 | — |
| — | — | 0.55 | — | +0.01 | 25.2% | 200 | 25.2% | -1.00 | 31.25 | 29.05 | 33.45 | — |
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.