Spot 169.26
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.20 | 30.00 | 29.10 | +1.00 | 51.7% | 140 | 51.7% | -0.00 | — | — | 0.10 | — |
| — | 23.90 | 24.75 | 24.32 | +1.00 | 51.8% | 145 | — | — | — | — | 0.01 | — |
| — | 21.25 | 22.90 | 22.07 | — | — | 147 | — | — | — | — | 0.01 | — |
| — | 20.20 | 21.95 | 21.07 | +1.00 | 51.9% | 148 | 51.9% | -0.00 | — | — | 0.04 | — |
| — | 19.20 | 20.90 | 20.05 | +1.00 | 51.7% | 149 | 51.7% | -0.00 | — | — | 0.24 | — |
| — | 19.10 | 19.70 | 19.40 | +1.00 | 51.3% | 150 | 51.3% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 15.55 | 17.40 | 16.48 | +0.99 | 49.7% | 152.5 | 49.7% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 14.10 | 14.95 | 14.53 | +0.98 | 47.4% | 155 | 47.4% | -0.02 | 0.05 | 0.04 | 0.06 | — |
| — | 11.05 | 12.40 | 11.72 | +0.96 | 44.7% | 157.5 | 44.7% | -0.03 | 0.10 | 0.08 | 0.11 | — |
| — | 9.15 | 9.65 | 9.40 | +0.94 | 41.8% | 160 | 41.8% | -0.06 | 0.18 | 0.17 | 0.20 | — |
| — | 6.70 | 7.80 | 7.25 | +0.88 | 39.6% | 162.5 | 39.6% | -0.12 | 0.39 | 0.36 | 0.41 | — |
| — | 5.00 | 5.25 | 5.12 | +0.78 | 37.7% | 165 | 37.7% | -0.22 | 0.78 | 0.74 | 0.81 | — |
| — | 3.15 | 3.50 | 3.33 | +0.64 | 36.5% | 167.5 | 36.5% | -0.37 | 1.46 | 1.41 | 1.51 | — |
| — | 1.83 | 1.93 | 1.88 | +0.46 | 35.9% | 170 | 35.9% | -0.54 | 2.58 | 2.46 | 2.69 | — |
| — | 0.95 | 1.01 | 0.98 | +0.28 | 35.4% | 172.5 | 35.4% | -0.72 | 4.20 | 4.00 | 4.40 | — |
| — | 0.42 | 0.47 | 0.45 | +0.16 | 35.6% | 175 | 35.6% | -0.85 | 6.20 | 5.40 | 7.00 | — |
| — | 0.18 | 0.21 | 0.20 | +0.08 | 36.9% | 177.5 | 36.9% | -0.92 | 8.57 | 7.80 | 9.35 | — |
| — | 0.05 | 0.10 | 0.07 | +0.04 | 38.5% | 180 | 38.5% | -0.96 | 11.15 | 10.45 | 11.85 | — |
| — | — | 0.05 | — | +0.02 | 40.0% | 182.5 | 40.0% | -0.99 | 13.62 | 12.70 | 14.55 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 41.1% | 185 | 41.1% | -1.00 | 16.05 | 15.20 | 16.90 | — |
| — | — | 0.08 | — | +0.00 | 41.8% | 187.5 | 41.8% | -1.00 | 18.65 | 17.35 | 19.95 | — |
| — | — | 0.01 | — | +0.00 | 42.2% | 190 | 42.2% | -1.00 | 21.02 | 20.20 | 21.85 | — |
| — | — | 0.01 | — | +0.00 | 42.6% | 195 | 42.6% | -1.00 | 26.35 | 25.20 | 27.50 | — |
| — | — | 0.01 | — | +0.00 | 43.0% | 200 | 43.0% | -1.00 | 31.12 | 30.20 | 32.05 | — |
| — | — | 0.23 | — | +0.00 | 43.4% | 205 | 43.4% | -1.00 | 36.17 | 35.20 | 37.15 | — |
| — | — | 0.01 | — | +0.00 | 44.0% | 210 | 44.0% | -1.00 | 41.15 | 40.20 | 42.10 | — |
| — | — | 0.20 | — | +0.00 | 45.8% | 220 | 45.8% | -1.00 | 51.17 | 50.20 | 52.15 | — |
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.