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 | |
| — | 28.85 | 31.10 | 29.98 | +1.00 | 40.0% | 139 | 40.0% | -0.00 | — | — | 1.95 | — |
| — | 28.15 | 30.05 | 29.10 | +1.00 | 39.8% | 140 | 39.8% | -0.00 | — | — | 0.05 | — |
| — | 27.15 | 29.10 | 28.12 | +1.00 | 39.6% | 141 | 39.6% | -0.00 | — | — | 0.05 | — |
| — | 25.85 | 28.05 | 26.95 | +1.00 | 39.3% | 142 | 39.3% | -0.00 | — | — | 0.11 | — |
| — | 25.15 | 27.10 | 26.12 | +1.00 | 39.1% | 143 | 39.1% | -0.00 | — | — | 0.76 | — |
| — | 24.15 | 26.05 | 25.10 | +1.00 | 38.9% | 144 | 38.9% | -0.00 | — | — | 0.26 | — |
| — | 23.20 | 25.10 | 24.15 | +0.99 | 38.6% | 145 | 38.6% | -0.01 | — | — | 0.05 | — |
| — | 22.20 | 24.10 | 23.15 | +0.99 | 38.4% | 146 | 38.4% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 21.20 | 23.15 | 22.18 | +0.99 | 38.1% | 147 | 38.1% | -0.01 | — | — | 0.11 | — |
| — | 20.20 | 22.10 | 21.15 | +0.99 | 37.9% | 148 | 37.9% | -0.01 | 0.20 | 0.05 | 0.35 | — |
| — | 19.45 | 21.15 | 20.30 | +0.98 | 37.6% | 149 | 37.6% | -0.02 | — | — | 0.61 | — |
| — | 18.45 | 19.90 | 19.18 | +0.98 | 37.3% | 150 | 37.3% | -0.02 | 0.20 | 0.08 | 0.33 | — |
| — | 16.10 | 17.75 | 16.93 | +0.96 | 36.6% | 152.5 | 36.6% | -0.04 | 0.21 | 0.03 | 0.39 | — |
| — | 13.75 | 15.30 | 14.53 | +0.94 | 35.8% | 155 | 35.8% | -0.06 | 0.31 | 0.27 | 0.35 | — |
| — | 11.70 | 12.90 | 12.30 | +0.90 | 35.1% | 157.5 | 35.1% | -0.10 | 0.46 | 0.40 | 0.52 | — |
| — | 9.65 | 10.50 | 10.07 | +0.86 | 34.3% | 160 | 34.3% | -0.15 | 0.74 | 0.68 | 0.80 | — |
| — | 7.00 | 8.35 | 7.67 | +0.78 | 33.7% | 162.5 | 33.7% | -0.22 | 1.19 | 1.13 | 1.25 | — |
| — | 5.95 | 6.45 | 6.20 | — | — | 165 | 33.1% | -0.31 | 1.88 | 1.71 | 2.05 | — |
| — | 4.20 | 4.85 | 4.53 | +0.60 | 32.5% | 167.5 | 32.5% | -0.41 | 2.77 | 2.58 | 2.96 | — |
| — | 3.15 | 3.40 | 3.27 | +0.48 | 32.0% | 170 | 32.0% | -0.51 | 3.92 | 3.70 | 4.15 | — |
| — | 1.99 | 2.33 | 2.16 | +0.38 | 31.7% | 172.5 | 31.7% | -0.62 | 4.85 | 3.70 | 6.00 | — |
| — | 1.38 | 1.51 | 1.45 | +0.27 | 31.5% | 175 | 31.5% | -0.73 | 7.22 | 6.65 | 7.80 | — |
| — | 0.72 | 0.96 | 0.84 | +0.19 | 31.4% | 177.5 | 31.4% | -0.81 | 9.40 | 8.55 | 10.25 | — |
| — | 0.52 | 0.60 | 0.56 | +0.13 | 31.3% | 180 | 31.3% | -0.88 | 11.40 | 10.75 | 12.05 | — |
| — | 0.25 | 0.40 | 0.33 | +0.08 | 31.4% | 182.5 | 31.4% | -0.93 | 13.85 | 12.95 | 14.75 | — |
| — | 0.17 | 0.24 | 0.20 | +0.05 | 31.7% | 185 | 31.7% | -0.96 | 16.23 | 15.25 | 17.20 | — |
| — | 0.02 | 0.20 | 0.11 | +0.03 | 32.1% | 187.5 | 32.1% | -0.98 | 18.73 | 17.70 | 19.75 | — |
| — | 0.03 | 0.11 | 0.07 | +0.02 | 32.7% | 190 | 32.7% | -1.00 | 21.15 | 20.20 | 22.10 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 33.5% | 192.5 | 33.5% | -1.00 | 23.60 | 22.65 | 24.55 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 34.6% | 195 | 34.6% | -1.00 | 26.10 | 24.95 | 27.25 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 35.9% | 197.5 | 35.9% | -1.00 | 28.60 | 27.70 | 29.50 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 37.5% | 200 | 37.5% | -1.00 | 31.12 | 30.20 | 32.05 | — |
| — | — | 0.05 | — | +0.00 | 41.7% | 205 | 41.7% | -1.00 | 36.12 | 35.20 | 37.05 | — |
| — | — | 0.05 | — | +0.00 | 47.3% | 210 | 47.3% | -1.00 | 41.12 | 40.20 | 42.05 | — |
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.