Spot 169.95
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.70 | 32.15 | 29.93 | +0.99 | 30.9% | 140 | 30.9% | -0.01 | — | — | 4.80 | — |
| — | 18.00 | 21.95 | 19.98 | +0.97 | 25.9% | 150 | 25.9% | -0.04 | 0.21 | 0.04 | 0.38 | — |
| — | 13.10 | 17.70 | 15.40 | +0.94 | 23.7% | 155 | 23.7% | -0.06 | — | — | 0.74 | — |
| — | 8.70 | 13.45 | 11.07 | +0.88 | 21.8% | 160 | 21.8% | -0.12 | 0.89 | 0.65 | 1.12 | — |
| — | 6.95 | 9.45 | 8.20 | +0.81 | 20.4% | 164 | 20.4% | -0.20 | 1.57 | 1.15 | 1.99 | — |
| — | 5.50 | 9.15 | 7.33 | +0.78 | 20.1% | 165 | 20.1% | -0.22 | 1.73 | 1.03 | 2.42 | — |
| — | 4.65 | 8.00 | 6.33 | +0.75 | 19.8% | 166 | 19.8% | -0.25 | 3.34 | 1.73 | 4.95 | — |
| 22 | 4.80 | 6.60 | 5.70 | +0.72 | 19.5% | 167 | 19.5% | -0.28 | 2.25 | 1.45 | 3.05 | 150 |
| 64 | 3.50 | 7.35 | 5.42 | +0.69 | 19.3% | 168 | 19.3% | -0.31 | 2.62 | 1.30 | 3.95 | — |
| — | 3.95 | 6.40 | 5.17 | +0.65 | 19.0% | 169 | 19.0% | -0.35 | 3.15 | 2.40 | 3.90 | — |
| — | 1.75 | 5.65 | 3.70 | +0.62 | 18.8% | 170 | 18.8% | -0.39 | 3.90 | 3.55 | 4.25 | — |
| — | 2.70 | 4.45 | 3.58 | +0.58 | 18.6% | 171 | 18.6% | -0.43 | 3.69 | 2.59 | 4.80 | — |
| — | 0.50 | 5.25 | 2.88 | +0.54 | 18.4% | 172 | 18.4% | -0.47 | 4.28 | 3.15 | 5.40 | — |
| — | 2.01 | 3.15 | 2.58 | +0.50 | 18.3% | 173 | 18.3% | -0.52 | 5.47 | 4.95 | 6.00 | — |
| — | 1.58 | 2.57 | 2.08 | +0.45 | 18.1% | 174 | 18.1% | -0.56 | 5.33 | 4.60 | 6.05 | — |
| — | 1.21 | 1.97 | 1.59 | +0.41 | 18.0% | 175 | 18.0% | -0.60 | 6.30 | 4.90 | 7.70 | — |
| — | 0.80 | 1.86 | 1.33 | +0.37 | 17.9% | 176 | 17.9% | -0.65 | 7.12 | 6.00 | 8.25 | — |
| — | 0.62 | 5.00 | 2.81 | +0.33 | 17.9% | 177 | 17.9% | -0.69 | 7.65 | 6.25 | 9.05 | — |
| — | 0.64 | 1.48 | 1.06 | +0.29 | 17.8% | 178 | 17.8% | -0.73 | 8.68 | 7.50 | 9.85 | — |
| — | 0.35 | 0.94 | 0.65 | +0.26 | 17.8% | 179 | 17.8% | -0.76 | 10.55 | 8.65 | 12.45 | — |
| — | 0.45 | 0.98 | 0.71 | +0.23 | 17.8% | 180 | 17.8% | -0.80 | 11.10 | 8.95 | 13.25 | — |
| — | — | 4.80 | — | +0.20 | 17.8% | 181 | 17.8% | -0.83 | 11.85 | 9.75 | 13.95 | — |
| — | — | 4.80 | — | +0.17 | 17.8% | 182 | 17.8% | -0.86 | 12.78 | 10.60 | 14.95 | — |
| — | 0.30 | 5.00 | 2.65 | +0.15 | 17.9% | 183 | 17.9% | -0.88 | 14.15 | 12.40 | 15.90 | — |
| — | 0.07 | 0.61 | 0.34 | +0.13 | 18.0% | 184 | 18.0% | -0.90 | 14.55 | 12.30 | 16.80 | — |
| — | 0.17 | 0.59 | 0.38 | +0.11 | 18.0% | 185 | 18.0% | -0.92 | 16.15 | 14.30 | 18.00 | — |
| — | 0.01 | 0.38 | 0.20 | +0.09 | 18.1% | 186 | 18.1% | -0.94 | 15.78 | 14.35 | 17.20 | — |
| — | 0.01 | 0.47 | 0.24 | +0.08 | 18.3% | 187 | 18.3% | -0.95 | 16.70 | 15.25 | 18.15 | — |
| — | 0.05 | 0.43 | 0.24 | +0.06 | 18.5% | 189 | 18.5% | -0.97 | 18.95 | 17.65 | 20.25 | — |
| — | 0.06 | 0.24 | 0.15 | +0.05 | 18.7% | 190 | 18.7% | -0.98 | 20.68 | 18.35 | 23.00 | — |
| — | — | 0.95 | — | +0.03 | 19.1% | 192 | 19.1% | -0.98 | 22.50 | 20.15 | 24.85 | — |
| — | — | 0.75 | — | +0.03 | 19.3% | 193 | 19.3% | -0.99 | 23.48 | 21.65 | 25.30 | — |
| — | 0.01 | 0.20 | 0.10 | +0.02 | 19.7% | 195 | 19.7% | -0.99 | 25.27 | 23.10 | 27.45 | — |
| — | — | 0.19 | — | +0.02 | 20.2% | 197 | 20.2% | -1.00 | 27.73 | 25.60 | 29.85 | — |
| — | — | 0.38 | — | +0.01 | 20.7% | 199 | 20.7% | -1.00 | 29.35 | 27.00 | 31.70 | — |
| — | — | 0.75 | — | +0.01 | 21.0% | 200 | 21.0% | -1.00 | 30.40 | 28.65 | 32.15 | — |
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.