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 | |
| — | 27.60 | 32.55 | 30.07 | — | — | 140 | — | — | — | — | 2.25 | — |
| — | 17.75 | 22.65 | 20.20 | — | — | 150 | — | — | — | — | 2.40 | — |
| — | 15.40 | 19.80 | 17.60 | — | — | 152.5 | — | — | — | — | 2.48 | — |
| — | 13.90 | 18.80 | 16.35 | +0.91 | 27.8% | 154 | — | — | — | — | 2.56 | — |
| — | 12.65 | 17.30 | 14.97 | — | — | 155 | 27.2% | -0.10 | — | — | 2.62 | — |
| — | 12.05 | 16.95 | 14.50 | +0.89 | 26.7% | 156 | — | — | — | — | 2.69 | — |
| — | 11.55 | 16.35 | 13.95 | +0.87 | 26.2% | 157 | — | — | — | — | 2.75 | — |
| — | 10.95 | 14.95 | 12.95 | — | — | 157.5 | — | — | — | — | 2.80 | — |
| — | 10.15 | 14.85 | 12.50 | — | — | 158 | — | — | — | — | 2.85 | — |
| — | 9.15 | 14.00 | 11.57 | — | — | 159 | 25.2% | -0.16 | — | — | 4.90 | — |
| — | 8.55 | 13.35 | 10.95 | — | — | 160 | — | — | — | — | 4.90 | — |
| — | 7.60 | 11.95 | 9.78 | — | — | 161 | — | — | — | — | 4.75 | — |
| — | 6.80 | 11.70 | 9.25 | — | — | 162 | — | — | — | — | 4.90 | — |
| — | 6.40 | 10.75 | 8.57 | — | — | 162.5 | — | — | — | — | 4.90 | — |
| — | 6.00 | 10.90 | 8.45 | — | — | 163 | — | — | — | — | 4.90 | — |
| — | 6.00 | 9.90 | 7.95 | — | — | 164 | — | — | 2.66 | 0.37 | 4.95 | — |
| — | 4.35 | 9.25 | 6.80 | — | — | 165 | — | — | 2.50 | 0.05 | 4.95 | — |
| — | 3.65 | 8.60 | 6.12 | — | — | 166 | 22.1% | -0.35 | 2.52 | 0.10 | 4.95 | — |
| — | 2.96 | 7.90 | 5.43 | +0.62 | 21.8% | 167 | 21.8% | -0.38 | 2.73 | 0.50 | 4.95 | — |
| — | 3.65 | 7.65 | 5.65 | +0.60 | 21.6% | 167.5 | 21.6% | -0.40 | 2.88 | 0.77 | 5.00 | — |
| — | 2.45 | 7.35 | 4.90 | +0.59 | 21.5% | 168 | 21.5% | -0.42 | 3.34 | 0.88 | 5.80 | — |
| — | 2.45 | 7.05 | 4.75 | +0.55 | 21.2% | 169 | 21.2% | -0.46 | 2.83 | 0.70 | 4.95 | — |
| — | 1.90 | 6.80 | 4.35 | +0.51 | 20.9% | 170 | 20.9% | -0.50 | 4.08 | 1.61 | 6.55 | — |
| — | 0.90 | 5.00 | 2.95 | +0.47 | 20.7% | 171 | 20.7% | -0.54 | 4.55 | 2.10 | 7.00 | — |
| — | 0.65 | 5.45 | 3.05 | +0.43 | 20.4% | 172 | 20.4% | -0.58 | 5.30 | 2.95 | 7.65 | — |
| — | 0.27 | 4.95 | 2.61 | +0.41 | 20.3% | 172.5 | 20.3% | -0.60 | 5.35 | 2.90 | 7.80 | — |
| — | 0.95 | 5.70 | 3.33 | +0.39 | 20.2% | 173 | 20.2% | -0.62 | 5.72 | 3.30 | 8.15 | — |
| — | 0.05 | 4.95 | 2.50 | +0.35 | 20.1% | 174 | 20.1% | -0.66 | 6.45 | 4.00 | 8.90 | — |
| — | — | 4.90 | — | +0.32 | 19.9% | 175 | 19.9% | -0.70 | 6.60 | 4.15 | 9.05 | — |
| — | — | 4.90 | — | +0.28 | 19.8% | 176 | 19.8% | -0.74 | 7.40 | 4.95 | 9.85 | — |
| — | 0.05 | 4.95 | 2.50 | +0.25 | 19.7% | 177 | 19.7% | -0.77 | 8.70 | 6.25 | 11.15 | — |
| — | — | 4.90 | — | +0.24 | 19.6% | 177.5 | 19.6% | -0.79 | 8.68 | 6.25 | 11.10 | — |
| — | — | 2.00 | — | +0.22 | 19.6% | 178 | 19.6% | -0.80 | 9.85 | 7.40 | 12.30 | — |
| — | — | 4.90 | — | +0.20 | 19.5% | 179 | 19.5% | -0.83 | 10.07 | 7.70 | 12.45 | — |
| — | — | 4.90 | — | +0.17 | 19.4% | 180 | 19.4% | -0.86 | 10.78 | 8.35 | 13.20 | — |
| — | — | 4.90 | — | +0.15 | 19.4% | 181 | 19.4% | -0.88 | 12.30 | 9.85 | 14.75 | — |
| — | — | 4.90 | — | +0.13 | 19.4% | 182 | 19.4% | -0.91 | 13.20 | 10.75 | 15.65 | — |
| — | — | 4.90 | — | +0.12 | 19.4% | 182.5 | 19.4% | -0.92 | 13.65 | 11.20 | 16.10 | — |
| — | — | 2.63 | — | +0.08 | 19.5% | 185 | 19.5% | -0.96 | 15.90 | 13.45 | 18.35 | — |
| — | — | 2.36 | — | +0.04 | 19.9% | 190 | 19.9% | -1.00 | 21.02 | 18.55 | 23.50 | — |
| — | — | 2.25 | — | +0.02 | 20.7% | 195 | 20.7% | -1.00 | 25.62 | 23.15 | 28.10 | — |
| — | — | 2.19 | — | +0.01 | 21.7% | 200 | 21.7% | -1.00 | 30.62 | 28.15 | 33.10 | — |
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.