Spot 169.14
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 12/10 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.25 | 31.25 | 29.25 | +1.00 | 32.7% | 140 | 32.7% | -0.00 | — | — | 4.90 | — |
| — | 17.25 | 20.50 | 18.88 | +1.00 | 26.6% | 150 | 26.6% | -0.00 | — | — | 0.02 | — |
| — | 13.55 | 16.45 | 15.00 | +1.00 | 25.6% | 154 | 25.6% | -0.00 | — | — | 4.90 | — |
| — | 12.30 | 15.50 | 13.90 | +1.00 | 25.6% | 155 | 25.6% | -0.00 | — | — | 4.90 | — |
| — | 11.30 | 14.50 | 12.90 | +1.00 | 25.8% | 156 | 25.8% | -0.00 | — | — | 4.90 | — |
| — | 10.30 | 14.25 | 12.28 | +0.99 | 25.9% | 157 | 25.9% | -0.01 | — | — | 4.90 | — |
| — | 9.30 | 12.55 | 10.93 | +0.99 | 26.1% | 158 | 26.1% | -0.01 | — | — | 4.90 | — |
| — | 8.55 | 11.55 | 10.05 | +0.99 | 26.1% | 159 | 26.1% | -0.01 | — | — | 4.90 | — |
| — | 7.45 | 10.55 | 9.00 | +0.98 | 25.9% | 160 | 25.9% | -0.02 | 0.58 | 0.03 | 1.13 | — |
| — | 6.30 | 9.55 | 7.92 | +0.97 | 25.5% | 161 | 25.5% | -0.03 | — | — | 4.90 | — |
| — | 5.35 | 9.30 | 7.33 | +0.95 | 24.8% | 162 | 24.8% | -0.05 | — | — | 4.90 | — |
| — | 4.85 | 8.10 | 6.47 | +0.94 | 24.3% | 162.5 | 24.3% | -0.06 | — | — | 4.90 | — |
| — | 4.50 | 7.60 | 6.05 | +0.92 | 23.9% | 163 | 23.9% | -0.08 | — | — | 4.90 | — |
| — | 3.65 | 7.50 | 5.58 | +0.89 | 22.9% | 164 | 22.9% | -0.11 | 1.26 | 0.02 | 2.50 | — |
| — | 2.48 | 5.70 | 4.09 | +0.85 | 21.8% | 165 | 21.8% | -0.15 | — | — | 1.35 | — |
| — | 1.90 | 4.85 | 3.38 | +0.79 | 21.0% | 166 | 21.0% | -0.21 | 2.65 | 0.29 | 5.00 | — |
| — | 1.35 | 4.30 | 2.83 | +0.72 | 20.3% | 167 | 20.3% | -0.28 | — | — | 4.90 | — |
| — | 1.01 | 4.10 | 2.56 | +0.68 | 20.1% | 167.5 | 20.1% | -0.32 | 2.66 | 0.32 | 5.00 | — |
| — | — | 3.55 | — | +0.64 | 19.9% | 168 | 19.9% | -0.37 | — | — | 2.65 | — |
| — | 0.35 | 5.00 | 2.67 | +0.54 | 19.7% | 169 | 19.7% | -0.46 | — | — | 2.75 | — |
| — | 0.61 | 2.52 | 1.56 | +0.44 | 19.6% | 170 | 19.6% | -0.56 | 2.31 | 1.01 | 3.60 | — |
| — | — | 2.06 | — | +0.35 | 19.7% | 171 | 19.7% | -0.66 | 2.90 | 0.80 | 5.00 | — |
| — | 0.01 | 0.50 | 0.26 | +0.26 | 20.0% | 172 | — | — | 3.43 | 2.06 | 4.80 | — |
| — | 0.20 | 5.00 | 2.60 | — | — | 172.5 | — | — | 3.69 | 2.17 | 5.20 | — |
| — | 0.10 | 0.45 | 0.28 | — | — | 173 | — | — | 4.29 | 2.84 | 5.75 | — |
| — | 0.10 | 0.45 | 0.28 | +0.14 | 20.8% | 174 | 20.8% | -0.88 | 4.87 | 2.94 | 6.80 | — |
| — | 0.06 | 0.20 | 0.13 | +0.10 | 21.4% | 175 | 21.4% | -0.92 | 5.75 | 3.80 | 7.70 | — |
| — | — | 0.92 | — | +0.07 | 21.8% | 176 | 21.8% | -0.94 | 6.78 | 4.85 | 8.70 | — |
| — | 0.03 | 2.21 | 1.12 | +0.05 | 22.2% | 177 | 22.2% | -0.96 | 7.85 | 5.85 | 9.85 | — |
| — | — | 2.20 | — | +0.05 | 22.4% | 177.5 | 22.4% | -0.97 | 8.35 | 6.35 | 10.35 | — |
| — | — | 2.20 | — | +0.04 | 22.6% | 178 | 22.6% | -0.98 | 8.80 | 6.85 | 10.75 | — |
| — | — | 0.05 | — | +0.03 | 22.9% | 179 | 22.9% | -0.99 | 9.85 | 7.85 | 11.85 | — |
| — | — | 2.65 | — | +0.02 | 23.1% | 180 | 23.1% | -1.00 | 11.22 | 9.70 | 12.75 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 23.0% | 181 | 23.0% | -1.00 | 11.72 | 9.85 | 13.60 | — |
| — | — | 4.90 | — | +0.01 | 22.8% | 182 | 22.8% | -1.00 | 12.85 | 10.85 | 14.85 | — |
| — | — | 2.16 | — | +0.01 | 22.8% | 183 | 22.8% | -1.00 | 13.78 | 11.85 | 15.70 | — |
| — | 0.01 | 4.90 | 2.46 | +0.00 | 22.8% | 184 | 22.8% | -1.00 | 14.85 | 12.85 | 16.85 | — |
| — | 0.01 | 1.08 | 0.55 | +0.00 | 22.7% | 185 | 22.7% | -1.00 | 15.80 | 13.85 | 17.75 | — |
| — | — | 4.90 | — | +0.00 | 22.8% | 186 | 22.8% | -1.00 | 17.18 | 15.60 | 18.75 | — |
| — | 0.01 | 4.90 | 2.46 | +0.00 | 22.9% | 187 | 22.9% | -1.00 | 18.07 | 16.60 | 19.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 23.3% | 189 | 23.3% | -1.00 | 20.15 | 18.60 | 21.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 23.5% | 190 | 23.5% | -1.00 | 21.35 | 19.60 | 23.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 24.0% | 192 | 24.0% | -1.00 | 22.85 | 20.85 | 24.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 24.3% | 193 | 24.3% | -1.00 | 23.85 | 21.85 | 25.85 | — |
| — | — | 0.02 | — | +0.00 | 24.9% | 195 | 24.9% | -1.00 | 25.85 | 23.85 | 27.85 | — |
| — | — | 0.02 | — | +0.00 | 25.5% | 197 | 25.5% | -1.00 | 27.95 | 25.85 | 30.05 | — |
| — | — | 0.02 | — | +0.00 | 25.8% | 198 | 25.8% | -1.00 | 28.95 | 26.85 | 31.05 | — |
| — | — | 1.94 | — | +0.00 | 26.4% | 200 | 26.4% | -1.00 | 30.73 | 28.85 | 32.60 | — |
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.