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 | |
| — | 28.00 | 32.30 | 30.15 | +1.00 | 42.6% | 140 | 42.6% | -0.00 | — | — | 0.15 | — |
| — | 17.60 | 21.45 | 19.52 | +0.99 | 32.0% | 150 | 32.0% | -0.01 | 0.10 | 0.01 | 0.19 | — |
| — | 12.90 | 17.35 | 15.12 | +0.99 | 27.6% | 155 | 27.6% | -0.02 | — | — | 0.46 | — |
| — | 9.65 | 13.55 | 11.60 | +0.98 | 25.2% | 158 | 25.2% | -0.03 | 0.15 | 0.01 | 0.29 | — |
| — | 8.85 | 13.50 | 11.18 | +0.97 | 24.5% | 159 | 24.5% | -0.04 | 0.20 | 0.09 | 0.31 | — |
| — | 9.40 | 11.75 | 10.57 | +0.96 | 23.8% | 160 | 23.8% | -0.05 | 0.28 | 0.02 | 0.55 | — |
| — | 7.20 | 11.45 | 9.32 | +0.95 | 23.1% | 161 | 23.1% | -0.06 | 0.28 | 0.14 | 0.41 | — |
| — | 6.45 | 9.65 | 8.05 | +0.94 | 22.5% | 162 | 22.5% | -0.07 | — | — | 0.63 | — |
| — | 5.50 | 9.75 | 7.62 | +0.94 | 22.2% | 162.5 | 22.2% | -0.08 | — | — | 0.74 | — |
| — | 5.20 | 9.30 | 7.25 | +0.93 | 21.9% | 163 | 21.9% | -0.09 | 0.41 | 0.12 | 0.70 | — |
| — | 4.25 | 8.45 | 6.35 | +0.91 | 21.4% | 164 | 21.4% | -0.11 | — | — | 0.91 | — |
| — | 5.15 | 5.95 | 5.55 | +0.89 | 20.9% | 165 | 20.9% | -0.14 | 0.57 | 0.20 | 0.95 | — |
| — | 2.60 | 7.00 | 4.80 | +0.86 | 20.4% | 166 | 20.4% | -0.17 | — | — | 4.80 | — |
| 0 | 3.25 | 4.25 | 3.75 | +0.82 | 20.0% | 167 | 20.0% | -0.20 | 2.60 | 0.25 | 4.95 | — |
| — | 1.80 | 6.00 | 3.90 | — | — | 167.5 | — | — | 1.24 | 0.79 | 1.68 | — |
| — | 1.29 | 5.15 | 3.22 | +0.78 | 19.6% | 168 | 19.6% | -0.25 | 1.37 | 0.79 | 1.95 | — |
| — | 2.03 | 4.55 | 3.29 | +0.73 | 19.3% | 169 | 19.3% | -0.30 | 1.73 | 1.12 | 2.33 | — |
| — | 0.25 | 4.95 | 2.60 | +0.67 | 19.0% | 170 | 19.0% | -0.35 | 2.53 | 1.56 | 3.50 | — |
| — | 1.02 | 2.19 | 1.60 | +0.61 | 18.7% | 171 | 18.7% | -0.42 | 2.76 | 2.07 | 3.45 | — |
| — | 0.65 | 1.76 | 1.21 | +0.54 | 18.5% | 172 | 18.5% | -0.48 | 4.03 | 2.05 | 6.00 | — |
| — | 0.48 | 1.91 | 1.20 | — | — | 172.5 | — | — | 3.60 | 2.70 | 4.50 | — |
| — | 0.54 | 1.37 | 0.95 | +0.47 | 18.4% | 173 | 18.4% | -0.55 | 4.33 | 2.15 | 6.50 | — |
| — | — | 1.11 | — | +0.40 | 18.2% | 174 | 18.2% | -0.62 | 5.08 | 3.00 | 7.15 | — |
| — | 0.20 | 0.71 | 0.46 | +0.33 | 18.2% | 175 | 18.2% | -0.68 | 6.17 | 3.85 | 8.50 | — |
| — | 0.13 | 0.61 | 0.37 | +0.27 | 18.1% | 176 | 18.1% | -0.74 | 6.97 | 4.95 | 9.00 | — |
| — | 0.15 | 0.56 | 0.35 | +0.22 | 18.1% | 177 | 18.1% | -0.80 | 7.67 | 5.35 | 10.00 | — |
| — | 0.11 | 0.30 | 0.20 | +0.19 | 18.1% | 177.5 | 18.1% | -0.82 | 8.10 | 5.85 | 10.35 | — |
| — | 0.06 | 0.47 | 0.27 | +0.17 | 18.1% | 178 | 18.1% | -0.84 | 8.88 | 6.75 | 11.00 | — |
| — | — | 4.80 | — | +0.13 | 18.2% | 179 | 18.2% | -0.88 | 9.15 | 8.05 | 10.25 | — |
| — | 0.06 | 0.19 | 0.12 | +0.10 | 18.2% | 180 | 18.2% | -0.91 | 10.93 | 9.10 | 12.75 | — |
| — | — | 4.80 | — | +0.08 | 18.3% | 181 | 18.3% | -0.93 | 11.62 | 9.50 | 13.75 | — |
| — | 0.01 | 0.16 | 0.09 | +0.06 | 18.5% | 182 | 18.5% | -0.95 | 12.55 | 10.35 | 14.75 | — |
| — | — | 0.16 | — | +0.05 | 18.6% | 182.5 | 18.6% | -0.96 | 13.10 | 10.70 | 15.50 | — |
| — | — | 0.15 | — | +0.04 | 18.6% | 183 | 18.6% | -0.96 | 13.07 | 11.80 | 14.35 | — |
| — | — | 0.04 | — | +0.03 | 18.8% | 184 | 18.8% | -0.97 | 14.45 | 12.25 | 16.65 | — |
| — | — | 0.13 | — | +0.02 | 19.0% | 185 | 19.0% | -0.98 | 15.60 | 13.30 | 17.90 | — |
| — | — | 0.13 | — | +0.02 | 19.3% | 186 | 19.3% | -0.99 | 16.75 | 14.60 | 18.90 | — |
| — | — | 0.32 | — | +0.01 | 19.5% | 187 | 19.5% | -0.99 | 17.93 | 16.00 | 19.85 | — |
| — | — | 0.32 | — | +0.01 | 19.6% | 187.5 | 19.6% | -0.99 | 18.20 | 16.25 | 20.15 | — |
| — | — | 0.12 | — | +0.01 | 20.1% | 189 | 20.1% | -0.99 | 19.80 | 17.70 | 21.90 | — |
| — | — | 0.12 | — | +0.01 | 20.4% | 190 | 20.4% | -1.00 | 20.93 | 18.95 | 22.90 | — |
| — | — | 0.12 | — | +0.00 | 21.1% | 192 | 21.1% | -1.00 | 22.30 | 20.80 | 23.80 | — |
| — | — | 0.12 | — | +0.00 | 21.4% | 193 | 21.4% | -1.00 | 23.43 | 22.05 | 24.80 | — |
| — | — | 0.31 | — | +0.00 | 22.2% | 195 | 22.2% | -1.00 | 25.25 | 23.70 | 26.80 | — |
| — | — | 0.32 | — | +0.00 | 22.9% | 197 | 22.9% | -1.00 | 27.75 | 25.65 | 29.85 | — |
| — | — | 0.12 | — | +0.00 | 23.7% | 199 | 23.7% | -1.00 | 29.93 | 27.85 | 32.00 | — |
| — | — | 0.32 | — | +0.00 | 24.1% | 200 | 24.1% | -1.00 | 30.45 | 28.90 | 32.00 | — |
| — | — | 0.75 | — | +0.00 | 25.0% | 202.5 | 25.0% | -1.00 | 32.80 | 31.30 | 34.30 | — |
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.