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 | |
| — | 27.95 | 32.25 | 30.10 | +1.00 | 28.0% | 140 | 28.0% | +0.00 | — | — | 2.13 | — |
| — | 23.90 | 27.30 | 25.60 | +1.00 | 25.6% | 145 | 25.6% | +0.00 | — | — | 0.01 | — |
| — | 17.80 | 22.30 | 20.05 | +1.00 | 23.7% | 150 | 23.7% | +0.00 | — | — | 0.11 | — |
| — | 14.85 | 18.30 | 16.57 | — | — | 154 | — | — | — | — | 1.11 | — |
| — | 13.65 | 16.80 | 15.22 | — | — | 155 | 23.7% | -0.00 | — | — | 0.02 | — |
| — | 12.85 | 16.30 | 14.57 | +1.00 | 24.4% | 156 | 24.4% | -0.00 | — | — | 0.02 | — |
| — | 11.50 | 15.30 | 13.40 | +1.00 | 25.4% | 157 | 25.4% | -0.00 | — | — | 0.02 | — |
| — | 10.85 | 14.30 | 12.57 | +1.00 | 26.4% | 158 | 26.4% | -0.00 | — | — | 0.01 | — |
| — | 9.20 | 13.30 | 11.25 | +1.00 | 27.1% | 159 | 27.1% | -0.00 | — | — | 0.02 | — |
| — | 8.85 | 12.35 | 10.60 | +0.99 | 27.2% | 160 | 27.2% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.05 | 10.60 | 8.82 | +0.99 | 26.7% | 161 | 26.7% | -0.01 | — | — | 0.02 | — |
| — | 6.80 | 10.25 | 8.53 | +0.99 | 25.6% | 162 | 25.6% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 5.95 | 9.75 | 7.85 | +0.98 | 25.0% | 162.5 | 25.0% | -0.02 | — | — | 0.28 | — |
| — | 5.10 | 9.35 | 7.22 | — | — | 163 | — | — | 0.06 | 0.02 | 0.10 | — |
| — | 4.90 | 8.20 | 6.55 | +0.97 | 22.9% | 164 | 22.9% | -0.03 | 0.07 | 0.04 | 0.09 | — |
| — | 4.35 | 5.80 | 5.08 | +0.96 | 21.8% | 165 | 21.8% | -0.04 | 0.10 | 0.01 | 0.20 | — |
| — | 2.65 | 6.50 | 4.58 | +0.95 | 20.9% | 166 | 20.9% | -0.05 | 0.12 | 0.01 | 0.23 | — |
| — | 1.12 | 4.60 | 2.86 | +0.92 | 20.4% | 167 | 20.4% | -0.08 | 0.33 | 0.27 | 0.38 | — |
| — | 1.88 | 5.15 | 3.52 | +0.90 | 20.2% | 167.5 | 20.2% | -0.10 | — | — | 2.28 | — |
| — | 1.48 | 3.70 | 2.59 | +0.87 | 20.1% | 168 | 20.1% | -0.12 | 0.40 | 0.20 | 0.59 | — |
| — | 1.11 | 2.49 | 1.80 | +0.81 | 19.9% | 169 | 19.9% | -0.19 | 0.78 | 0.52 | 1.04 | — |
| — | 0.80 | 1.40 | 1.10 | +0.73 | 19.8% | 170 | 19.8% | -0.27 | 1.32 | 0.80 | 1.85 | — |
| — | 0.29 | 1.20 | 0.74 | +0.63 | 19.7% | 171 | 19.7% | -0.37 | 2.15 | 1.20 | 3.10 | — |
| — | 0.35 | 0.96 | 0.66 | +0.51 | 19.7% | 172 | 19.7% | -0.49 | 2.50 | 1.85 | 3.15 | — |
| — | 0.31 | 0.90 | 0.60 | +0.45 | 19.6% | 172.5 | 19.6% | -0.55 | 2.85 | 0.64 | 5.05 | — |
| — | 0.03 | 0.53 | 0.28 | +0.40 | 19.6% | 173 | 19.6% | -0.61 | 3.23 | 1.02 | 5.45 | — |
| — | — | 0.43 | — | +0.29 | 19.6% | 174 | 19.6% | -0.72 | 4.59 | 2.83 | 6.35 | — |
| — | 0.02 | 0.14 | 0.08 | +0.20 | 19.6% | 175 | 19.6% | -0.81 | 5.40 | 3.50 | 7.30 | — |
| — | — | 0.10 | — | +0.13 | 19.6% | 176 | 19.6% | -0.88 | 6.38 | 4.50 | 8.25 | — |
| — | — | 0.08 | — | +0.08 | 19.7% | 177 | 19.7% | -0.93 | 6.95 | 5.05 | 8.85 | — |
| — | — | 1.28 | — | +0.06 | 19.7% | 177.5 | 19.7% | -0.95 | 7.50 | 5.50 | 9.50 | — |
| — | — | 0.85 | — | +0.05 | 19.7% | 178 | 19.7% | -0.96 | 8.12 | 6.00 | 10.25 | — |
| — | — | 0.05 | — | +0.03 | 19.8% | 179 | 19.8% | -0.99 | 8.72 | 7.00 | 10.45 | — |
| — | — | 0.05 | — | +0.01 | 19.8% | 180 | 19.8% | -1.00 | 10.25 | 8.25 | 12.25 | — |
| — | — | 0.02 | — | +0.01 | 19.9% | 181 | 19.9% | -1.00 | 11.12 | 9.00 | 13.25 | — |
| — | — | 0.02 | — | +0.00 | 20.0% | 182 | 20.0% | -1.00 | 11.70 | 10.00 | 13.40 | — |
| — | — | 0.02 | — | +0.00 | 20.1% | 183 | 20.1% | -1.00 | 12.95 | 11.00 | 14.90 | — |
| — | — | 0.02 | — | +0.00 | 20.3% | 184 | 20.3% | -1.00 | 13.93 | 12.00 | 15.85 | — |
| — | — | 0.05 | — | +0.00 | 20.4% | 185 | 20.4% | -1.00 | 15.18 | 13.10 | 17.25 | — |
| — | — | 0.56 | — | +0.00 | 21.3% | 190 | 21.3% | -1.00 | 20.12 | 18.00 | 22.25 | — |
| — | — | 0.95 | — | +0.00 | 22.5% | 195 | 22.5% | -1.00 | 24.93 | 23.00 | 26.85 | — |
| — | — | 0.95 | — | +0.00 | 23.9% | 200 | 23.9% | -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.