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 | |
| — | 27.05 | 31.35 | 29.20 | — | — | 140 | 30.3% | -0.00 | — | — | 2.13 | — |
| — | 17.05 | 21.45 | 19.25 | +0.99 | 24.8% | 150 | 24.8% | -0.01 | 0.43 | 0.01 | 0.86 | — |
| — | 14.60 | 18.90 | 16.75 | +0.99 | 23.7% | 152.5 | 23.7% | -0.01 | 1.09 | 0.01 | 2.17 | — |
| — | 13.10 | 17.30 | 15.20 | +0.99 | 23.0% | 154 | 23.0% | -0.01 | — | — | 0.74 | — |
| — | 12.10 | 16.60 | 14.35 | +0.98 | 22.6% | 155 | 22.6% | -0.02 | 0.27 | 0.01 | 0.53 | — |
| — | 11.15 | 15.45 | 13.30 | +0.97 | 22.2% | 156 | 22.2% | -0.03 | — | — | 2.22 | — |
| — | 10.15 | 14.55 | 12.35 | +0.97 | 21.8% | 157 | 21.8% | -0.03 | — | — | 2.24 | — |
| — | 9.15 | 13.45 | 11.30 | +0.96 | 21.3% | 158 | 21.3% | -0.04 | — | — | 0.60 | — |
| — | 8.20 | 12.50 | 10.35 | +0.95 | 20.9% | 159 | 20.9% | -0.06 | — | — | 2.30 | — |
| — | 7.05 | 11.40 | 9.22 | +0.93 | 20.5% | 160 | 20.5% | -0.07 | 1.20 | 0.05 | 2.35 | — |
| — | 6.30 | 10.60 | 8.45 | +0.91 | 20.1% | 161 | 20.1% | -0.09 | — | — | 2.41 | — |
| — | 5.25 | 9.65 | 7.45 | +0.88 | 19.7% | 162 | 19.7% | -0.12 | — | — | 2.49 | — |
| — | 4.95 | 9.20 | 7.08 | +0.87 | 19.5% | 162.5 | 19.5% | -0.13 | — | — | 2.54 | — |
| — | 5.00 | 8.75 | 6.88 | +0.86 | 19.3% | 163 | 19.3% | -0.15 | — | — | 2.43 | — |
| — | 3.65 | 7.85 | 5.75 | +0.82 | 19.0% | 164 | 19.0% | -0.18 | — | — | 2.94 | — |
| — | 2.85 | 7.05 | 4.95 | +0.77 | 18.7% | 165 | 18.7% | -0.23 | — | — | 2.90 | — |
| — | 1.99 | 6.25 | 4.12 | +0.73 | 18.4% | 166 | 18.4% | -0.28 | — | — | 3.15 | — |
| — | 2.85 | 6.15 | 4.50 | +0.67 | 18.2% | 167 | 18.2% | -0.33 | — | — | 3.05 | — |
| — | 0.95 | 5.00 | 2.98 | +0.64 | 18.2% | 167.5 | 18.2% | -0.37 | — | — | 3.20 | — |
| — | 0.80 | 3.40 | 2.10 | +0.61 | 18.1% | 168 | 18.1% | -0.40 | — | — | 3.40 | — |
| — | 0.20 | 5.00 | 2.60 | +0.54 | 18.1% | 169 | 18.1% | -0.46 | 2.00 | 0.01 | 4.00 | — |
| 124 | 0.65 | 4.90 | 2.77 | +0.47 | 18.1% | 170 | 18.1% | -0.53 | 2.90 | 0.80 | 5.00 | 230 |
| 224 | — | 3.55 | — | +0.41 | 18.2% | 171 | 18.2% | -0.60 | 3.05 | 1.10 | 5.00 | — |
| — | — | 3.00 | — | +0.34 | 18.3% | 172 | 18.3% | -0.67 | 3.90 | 1.90 | 5.90 | — |
| — | — | 3.10 | — | +0.31 | 18.3% | 172.5 | 18.3% | -0.70 | 4.35 | 2.45 | 6.25 | — |
| — | — | 2.98 | — | +0.28 | 18.4% | 173 | 18.4% | -0.73 | 4.69 | 2.63 | 6.75 | — |
| — | 0.13 | 5.00 | 2.56 | +0.23 | 18.6% | 174 | 18.6% | -0.78 | 5.35 | 3.20 | 7.50 | — |
| — | — | 2.64 | — | +0.19 | 18.7% | 175 | 18.7% | -0.83 | 6.17 | 4.10 | 8.25 | — |
| — | — | 1.23 | — | +0.15 | 18.9% | 176 | 18.9% | -0.87 | 6.67 | 4.30 | 9.05 | — |
| — | — | 1.15 | — | +0.11 | 19.1% | 177 | 19.1% | -0.91 | 8.12 | 5.95 | 10.30 | — |
| — | — | 2.42 | — | +0.10 | 19.1% | 177.5 | 19.1% | -0.92 | 8.60 | 6.40 | 10.80 | — |
| — | — | 2.39 | — | +0.09 | 19.2% | 178 | 19.2% | -0.94 | 9.12 | 6.95 | 11.30 | — |
| — | — | 2.34 | — | +0.07 | 19.4% | 179 | 19.4% | -0.96 | 10.03 | 7.80 | 12.25 | — |
| — | — | 1.85 | — | +0.05 | 19.5% | 180 | 19.5% | -0.98 | 10.88 | 8.85 | 12.90 | — |
| — | — | 1.42 | — | +0.04 | 19.7% | 181 | 19.7% | -0.99 | 11.82 | 9.85 | 13.80 | — |
| — | — | 2.15 | — | +0.03 | 19.8% | 182 | 19.8% | -1.00 | 12.82 | 10.85 | 14.80 | — |
| — | — | 2.09 | — | +0.03 | 19.9% | 182.5 | 19.9% | -1.00 | 13.40 | 11.35 | 15.45 | — |
| — | — | 2.24 | — | +0.02 | 20.0% | 183 | 20.0% | -1.00 | 14.00 | 11.85 | 16.15 | — |
| — | — | 2.10 | — | +0.02 | 20.2% | 184 | 20.2% | -1.00 | 14.82 | 12.85 | 16.80 | — |
| — | — | 0.35 | — | +0.01 | 20.4% | 185 | 20.4% | -1.00 | 16.00 | 13.85 | 18.15 | — |
| — | — | 0.53 | — | +0.01 | 20.6% | 186 | 20.6% | -1.00 | 17.00 | 14.85 | 19.15 | — |
| — | — | 1.53 | — | +0.01 | 20.9% | 187 | 20.9% | -1.00 | 18.00 | 15.85 | 20.15 | — |
| — | — | 2.19 | — | +0.01 | 21.0% | 187.5 | 21.0% | -1.00 | 18.50 | 16.35 | 20.65 | — |
| — | — | 2.17 | — | +0.00 | 21.4% | 189 | 21.4% | -1.00 | 20.15 | 18.05 | 22.25 | — |
| — | — | 2.17 | — | +0.00 | 21.7% | 190 | 21.7% | -1.00 | 21.02 | 18.85 | 23.20 | — |
| — | — | 1.15 | — | +0.00 | 22.3% | 192 | 22.3% | -1.00 | 23.02 | 20.85 | 25.20 | — |
| — | 0.01 | 1.15 | 0.58 | — | — | 193 | — | — | 24.02 | 21.85 | 26.20 | — |
| — | 0.01 | 0.95 | 0.48 | +0.00 | 23.2% | 195 | 23.2% | -1.00 | 26.02 | 23.90 | 28.15 | — |
| — | — | 1.35 | — | +0.00 | 24.9% | 200 | — | — | 31.07 | 28.95 | 33.20 | — |
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.