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 | |
| — | 28.65 | 32.50 | 30.57 | +1.00 | 24.3% | 140 | 24.3% | +0.00 | — | — | 0.01 | — |
| — | 22.95 | 27.50 | 25.23 | +1.00 | 22.7% | 145 | 22.7% | -0.00 | — | — | 2.13 | — |
| — | 18.80 | 22.45 | 20.62 | +1.00 | 21.4% | 150 | 21.4% | -0.00 | — | — | 0.77 | — |
| — | 15.30 | 19.45 | 17.38 | +1.00 | 20.7% | 153 | 20.7% | -0.00 | — | — | 0.97 | — |
| — | 14.90 | 18.45 | 16.68 | +1.00 | 20.5% | 154 | 20.5% | -0.00 | — | — | 0.75 | — |
| — | 13.60 | 17.45 | 15.53 | +1.00 | 20.3% | 155 | 20.3% | -0.00 | — | — | 0.68 | — |
| — | 11.95 | 16.45 | 14.20 | +1.00 | 20.1% | 156 | 20.1% | -0.00 | — | — | 0.97 | — |
| — | 10.95 | 15.50 | 13.22 | +1.00 | 19.9% | 157 | 19.9% | -0.00 | — | — | 0.94 | — |
| — | 10.55 | 15.00 | 12.78 | +1.00 | 19.8% | 157.5 | 19.8% | -0.00 | — | — | 2.14 | — |
| — | 10.00 | 14.45 | 12.22 | +0.99 | 19.7% | 158 | 19.7% | -0.01 | — | — | 1.56 | — |
| — | 9.70 | 13.50 | 11.60 | +0.99 | 19.5% | 159 | 19.5% | -0.01 | — | — | 0.93 | — |
| — | 8.05 | 12.50 | 10.28 | +0.99 | 19.4% | 160 | 19.4% | -0.01 | — | — | 0.90 | — |
| — | 7.80 | 11.15 | 9.47 | +0.98 | 19.2% | 161 | 19.2% | -0.02 | — | — | 0.44 | — |
| — | 6.70 | 10.50 | 8.60 | +0.97 | 19.1% | 162 | 19.1% | -0.03 | — | — | 1.97 | — |
| — | 5.65 | 10.00 | 7.83 | +0.96 | 19.0% | 162.5 | 19.0% | -0.04 | — | — | 1.43 | — |
| — | 5.40 | 9.65 | 7.53 | +0.95 | 19.0% | 163 | 19.0% | -0.05 | 0.30 | 0.20 | 0.40 | — |
| — | 4.30 | 8.80 | 6.55 | +0.93 | 18.8% | 164 | 18.8% | -0.07 | 0.39 | 0.15 | 0.62 | — |
| — | 3.45 | 7.85 | 5.65 | +0.91 | 18.7% | 165 | 18.7% | -0.09 | 0.53 | 0.25 | 0.80 | — |
| — | 3.00 | 6.45 | 4.72 | +0.88 | 18.6% | 166 | 18.6% | -0.12 | 0.64 | 0.08 | 1.19 | — |
| — | 3.05 | 4.55 | 3.80 | +0.84 | 18.5% | 167 | 18.5% | -0.16 | 1.14 | 0.11 | 2.16 | — |
| — | 1.64 | 5.70 | 3.67 | +0.81 | 18.5% | 167.5 | 18.5% | -0.19 | 0.90 | 0.45 | 1.35 | — |
| — | 2.43 | 3.90 | 3.17 | +0.79 | 18.4% | 168 | 18.4% | -0.21 | 1.07 | 0.62 | 1.52 | — |
| — | 2.16 | 3.30 | 2.73 | +0.73 | 18.4% | 169 | 18.4% | -0.27 | 1.56 | 1.18 | 1.94 | — |
| — | 1.35 | 3.45 | 2.40 | +0.67 | 18.3% | 170 | 18.3% | -0.33 | 2.29 | 0.38 | 4.20 | — |
| — | 1.13 | 2.10 | 1.61 | +0.60 | 18.2% | 171 | 18.2% | -0.41 | 1.80 | 0.51 | 3.10 | — |
| — | 0.28 | 3.25 | 1.76 | +0.52 | 18.2% | 172 | 18.2% | -0.49 | 3.80 | 2.60 | 5.00 | — |
| — | — | 1.75 | — | +0.48 | 18.2% | 172.5 | 18.2% | -0.52 | 3.60 | 1.86 | 5.35 | — |
| — | 0.22 | 3.20 | 1.71 | +0.45 | 18.1% | 173 | 18.1% | -0.56 | 4.35 | 2.85 | 5.85 | — |
| — | 0.17 | 0.70 | 0.43 | +0.37 | 18.1% | 174 | 18.1% | -0.64 | 4.75 | 2.75 | 6.75 | — |
| — | — | 1.00 | — | +0.30 | 18.1% | 175 | 18.1% | -0.71 | 5.40 | 4.70 | 6.10 | — |
| — | — | 2.79 | — | +0.24 | 18.1% | 176 | 18.1% | -0.77 | 6.20 | 4.00 | 8.40 | — |
| — | 0.20 | 2.35 | 1.27 | +0.18 | 18.0% | 177 | 18.0% | -0.83 | 7.33 | 5.00 | 9.65 | — |
| — | — | 2.33 | — | +0.16 | 18.0% | 177.5 | 18.0% | -0.86 | 7.40 | 5.20 | 9.60 | — |
| — | — | 1.16 | — | +0.14 | 18.0% | 178 | 18.0% | -0.88 | 8.10 | 5.70 | 10.50 | — |
| — | — | 1.70 | — | +0.10 | 18.0% | 179 | 18.0% | -0.92 | 8.72 | 7.00 | 10.45 | — |
| — | — | 0.30 | — | +0.07 | 18.1% | 180 | 18.1% | -0.95 | 10.15 | 8.05 | 12.25 | — |
| — | — | 0.91 | — | +0.05 | 18.1% | 181 | 18.1% | -0.98 | 11.12 | 9.00 | 13.25 | — |
| — | — | 2.19 | — | +0.03 | 18.1% | 182 | 18.1% | -0.99 | 11.95 | 9.65 | 14.25 | — |
| — | — | 1.95 | — | +0.03 | 18.1% | 182.5 | 18.1% | -1.00 | 12.45 | 10.15 | 14.75 | — |
| — | — | 2.17 | — | +0.02 | 18.2% | 183 | 18.2% | -1.00 | 12.90 | 10.60 | 15.20 | — |
| — | — | — | — | +0.02 | 18.2% | 184 | 18.2% | -1.00 | — | — | — | — |
| — | — | — | — | +0.01 | 18.3% | 185 | 18.3% | -1.00 | — | — | — | — |
| — | — | — | — | +0.01 | 18.4% | 186 | 18.4% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 18.5% | 187 | 18.5% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 18.5% | 187.5 | 18.5% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 18.6% | 188 | 18.6% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 18.8% | 190 | 18.8% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 19.5% | 195 | 19.5% | -1.00 | — | — | — | — |
| — | — | 1.11 | — | +0.00 | 20.4% | 200 | 20.4% | -1.00 | 30.00 | 27.75 | 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.