Spot 169.75
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 23:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.30 | 33.00 | 30.65 | +1.00 | 20.0% | 140 | 20.0% | -0.00 | — | — | 1.78 | — |
| — | 23.35 | 27.80 | 25.57 | +1.00 | 19.7% | 145 | 19.7% | -0.00 | — | — | 2.14 | — |
| — | 19.05 | 22.60 | 20.82 | +0.99 | 19.4% | 150 | 19.4% | -0.01 | — | — | 0.34 | — |
| — | 16.75 | 20.45 | 18.60 | +0.99 | 19.3% | 152.5 | 19.3% | -0.01 | — | — | 0.52 | — |
| — | 14.20 | 18.00 | 16.10 | +0.97 | 19.2% | 155 | 19.2% | -0.03 | — | — | 2.27 | — |
| — | 12.65 | 17.00 | 14.82 | +0.97 | 19.1% | 156 | 19.1% | -0.03 | — | — | 2.30 | — |
| — | 12.35 | 16.20 | 14.28 | +0.96 | 19.1% | 157 | 19.1% | -0.04 | — | — | 2.34 | — |
| — | 11.80 | 15.75 | 13.78 | +0.95 | 19.1% | 157.5 | 19.1% | -0.05 | 0.40 | 0.13 | 0.67 | — |
| — | 11.20 | 15.30 | 13.25 | +0.95 | 19.1% | 158 | 19.1% | -0.05 | — | — | 2.39 | — |
| — | 10.40 | 14.35 | 12.38 | +0.93 | 19.0% | 159 | 19.0% | -0.07 | 0.48 | 0.03 | 0.93 | — |
| — | 9.45 | 13.45 | 11.45 | +0.92 | 19.0% | 160 | 19.0% | -0.08 | — | — | 0.85 | — |
| — | 8.55 | 12.50 | 10.53 | +0.90 | 18.9% | 161 | 18.9% | -0.10 | — | — | 2.61 | — |
| — | 7.95 | 11.75 | 9.85 | +0.88 | 18.9% | 162 | 18.9% | -0.12 | — | — | 3.05 | — |
| — | 7.40 | 11.30 | 9.35 | +0.87 | 18.9% | 162.5 | 18.9% | -0.13 | — | — | 3.10 | — |
| — | 7.20 | 10.90 | 9.05 | +0.86 | 18.9% | 163 | 18.9% | -0.15 | 0.90 | 0.51 | 1.28 | — |
| — | 6.35 | 10.00 | 8.18 | +0.83 | 18.8% | 164 | 18.8% | -0.17 | 1.25 | 0.64 | 1.85 | — |
| — | 6.15 | 7.65 | 6.90 | +0.80 | 18.8% | 165 | 18.8% | -0.20 | 1.44 | 1.23 | 1.65 | — |
| — | 4.15 | 8.65 | 6.40 | +0.77 | 18.8% | 166 | 18.8% | -0.23 | 1.98 | 0.10 | 3.85 | — |
| — | 4.35 | 6.65 | 5.50 | +0.74 | 18.7% | 167 | 18.7% | -0.27 | 2.38 | 0.25 | 4.50 | — |
| — | 3.15 | 7.10 | 5.12 | +0.72 | 18.7% | 167.5 | 18.7% | -0.28 | 2.58 | 0.50 | 4.65 | — |
| — | 4.15 | 6.50 | 5.33 | +0.70 | 18.7% | 168 | 18.7% | -0.30 | 2.83 | 2.02 | 3.65 | — |
| — | 3.60 | 5.25 | 4.42 | +0.66 | 18.7% | 169 | 18.7% | -0.34 | 3.42 | 1.88 | 4.95 | — |
| — | 2.90 | 5.90 | 4.40 | +0.62 | 18.7% | 170 | 18.7% | -0.38 | 3.16 | 1.17 | 5.15 | — |
| — | 2.75 | 4.80 | 3.77 | +0.58 | 18.6% | 171 | 18.6% | -0.43 | 3.95 | 1.80 | 6.10 | — |
| — | 2.00 | 3.80 | 2.90 | +0.54 | 18.6% | 172 | 18.6% | -0.47 | 4.46 | 2.27 | 6.65 | — |
| — | 1.20 | 4.85 | 3.02 | +0.52 | 18.6% | 172.5 | 18.6% | -0.49 | 4.83 | 2.80 | 6.85 | — |
| — | 1.67 | 3.60 | 2.63 | +0.50 | 18.6% | 173 | 18.6% | -0.51 | 5.10 | 2.70 | 7.50 | — |
| — | 1.76 | 2.44 | 2.10 | +0.45 | 18.6% | 174 | 18.6% | -0.56 | 5.67 | 4.60 | 6.75 | — |
| — | 0.75 | 3.30 | 2.02 | +0.41 | 18.6% | 175 | 18.6% | -0.60 | 6.60 | 4.40 | 8.80 | — |
| — | 0.01 | 3.50 | 1.75 | +0.37 | 18.6% | 176 | 18.6% | -0.65 | 7.17 | 4.90 | 9.45 | — |
| — | 0.80 | 4.80 | 2.80 | +0.33 | 18.6% | 177 | 18.6% | -0.69 | 7.85 | 5.50 | 10.20 | — |
| — | — | 3.30 | — | +0.31 | 18.6% | 177.5 | 18.6% | -0.71 | 8.20 | 6.60 | 9.80 | — |
| — | 0.90 | 3.35 | 2.12 | +0.29 | 18.6% | 178 | 18.6% | -0.73 | 8.62 | 6.40 | 10.85 | — |
| — | — | 3.10 | — | +0.26 | 18.6% | 179 | 18.6% | -0.77 | 9.40 | 7.20 | 11.60 | — |
| — | 0.01 | 2.90 | 1.46 | +0.22 | 18.6% | 180 | 18.6% | -0.80 | 10.00 | 8.10 | 11.90 | — |
| — | — | 2.75 | — | +0.19 | 18.6% | 181 | 18.6% | -0.83 | 11.10 | 9.00 | 13.20 | — |
| — | — | 2.61 | — | +0.17 | 18.7% | 182 | 18.7% | -0.87 | 11.85 | 10.00 | 13.70 | — |
| — | — | 2.24 | — | +0.15 | 18.7% | 182.5 | 18.7% | -0.88 | 12.65 | 10.30 | 15.00 | — |
| — | — | 2.86 | — | +0.14 | 18.7% | 183 | 18.7% | -0.89 | 13.15 | 10.80 | 15.50 | — |
| — | — | 2.76 | — | +0.12 | 18.8% | 184 | 18.8% | -0.92 | 14.00 | 11.55 | 16.45 | — |
| — | — | 2.49 | — | +0.10 | 18.8% | 185 | 18.8% | -0.94 | 15.05 | 12.60 | 17.50 | — |
| — | — | 2.33 | — | +0.06 | 18.9% | 187.5 | 18.9% | -0.99 | 17.30 | 15.55 | 19.05 | — |
| — | — | 1.55 | — | +0.04 | 19.1% | 190 | 19.1% | -1.00 | 20.10 | 18.00 | 22.20 | — |
| — | — | 2.15 | — | +0.01 | 19.6% | 195 | 19.6% | -1.00 | 25.12 | 23.00 | 27.25 | — |
| — | — | 2.13 | — | +0.00 | 20.3% | 200 | 20.3% | -1.00 | 30.12 | 28.00 | 32.25 | — |
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.