Spot 169.04
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.00 | 31.95 | 29.48 | +1.00 | 43.7% | 140 | 43.7% | -0.00 | — | — | 0.78 | — |
| — | 22.00 | 26.60 | 24.30 | +1.00 | 38.1% | 145 | 38.1% | -0.01 | — | — | 4.80 | — |
| — | 17.10 | 21.95 | 19.52 | +0.99 | 32.9% | 150 | 32.9% | -0.01 | — | — | 4.80 | — |
| — | 12.15 | 16.90 | 14.53 | +0.98 | 28.3% | 155 | 28.3% | -0.03 | — | — | 4.80 | — |
| — | 8.90 | 13.80 | 11.35 | +0.97 | 25.9% | 158 | 25.9% | -0.05 | — | — | 4.80 | — |
| — | 8.45 | 13.25 | 10.85 | +0.96 | 25.2% | 159 | 25.2% | -0.06 | — | — | 4.80 | — |
| — | 7.25 | 11.30 | 9.28 | +0.95 | 24.5% | 160 | 24.5% | -0.07 | — | — | 1.20 | — |
| — | 6.20 | 10.40 | 8.30 | +0.93 | 23.8% | 161 | 23.8% | -0.09 | — | — | 4.80 | — |
| — | 6.30 | 9.80 | 8.05 | +0.91 | 23.1% | 162 | 23.1% | -0.11 | — | — | 1.78 | — |
| — | 4.65 | 9.45 | 7.05 | +0.90 | 22.8% | 162.5 | 22.8% | -0.13 | — | — | 4.50 | — |
| — | 4.40 | 8.95 | 6.67 | +0.89 | 22.4% | 163 | 22.4% | -0.14 | — | — | 1.76 | — |
| — | 3.20 | 8.10 | 5.65 | +0.86 | 21.8% | 164 | 21.8% | -0.17 | — | — | 2.38 | — |
| — | 2.71 | 7.65 | 5.18 | +0.82 | 21.3% | 165 | — | — | 0.97 | 0.60 | 1.35 | — |
| — | 2.15 | 6.65 | 4.40 | — | — | 166 | — | — | — | — | 2.94 | — |
| — | 2.05 | 5.30 | 3.67 | — | — | 167 | — | — | 2.50 | 0.05 | 4.95 | — |
| — | 1.45 | 5.40 | 3.42 | — | — | 167.5 | — | — | — | — | 4.80 | — |
| — | 0.96 | 5.00 | 2.98 | — | — | 168 | — | — | 2.62 | 0.28 | 4.95 | 28 |
| — | 0.20 | 4.95 | 2.58 | — | — | 169 | — | — | 2.19 | 0.49 | 3.90 | — |
| — | 0.72 | 4.95 | 2.83 | — | — | 170 | 19.3% | -0.52 | 3.03 | 1.06 | 5.00 | — |
| — | — | 4.80 | — | +0.43 | 19.1% | 171 | 19.1% | -0.59 | 3.68 | 1.21 | 6.15 | — |
| — | — | 4.80 | — | +0.35 | 18.9% | 172 | 18.9% | -0.66 | 4.13 | 1.66 | 6.60 | — |
| — | — | 4.80 | — | +0.31 | 18.9% | 172.5 | 18.9% | -0.70 | 4.68 | 2.21 | 7.15 | — |
| — | 0.15 | 4.80 | 2.48 | +0.28 | 18.8% | 173 | 18.8% | -0.73 | 5.13 | 2.66 | 7.60 | — |
| — | — | 4.80 | — | +0.22 | 18.8% | 174 | 18.8% | -0.79 | 5.80 | 3.35 | 8.25 | — |
| — | — | 1.79 | — | +0.17 | 18.8% | 175 | 18.8% | -0.85 | 6.72 | 4.35 | 9.10 | — |
| — | — | 4.80 | — | +0.12 | 18.8% | 176 | 18.8% | -0.89 | 7.55 | 5.10 | 10.00 | — |
| — | — | 2.10 | — | +0.09 | 18.8% | 177 | 18.8% | -0.92 | 8.28 | 5.85 | 10.70 | — |
| — | 0.02 | 1.27 | 0.65 | +0.08 | 18.8% | 177.5 | 18.8% | -0.93 | 9.00 | 6.65 | 11.35 | — |
| — | — | 4.80 | — | +0.06 | 18.9% | 178 | 18.9% | -0.94 | 9.30 | 6.90 | 11.70 | — |
| — | — | 4.80 | — | +0.04 | 19.0% | 179 | 19.0% | -0.96 | 10.53 | 8.25 | 12.80 | — |
| — | — | 1.06 | — | +0.03 | 19.0% | 180 | 19.0% | -0.97 | 11.45 | 9.00 | 13.90 | — |
| — | — | 2.01 | — | +0.02 | 19.1% | 181 | 19.1% | -0.98 | 12.50 | 10.20 | 14.80 | — |
| — | — | 3.65 | — | +0.01 | 19.3% | 182 | 19.3% | -0.99 | 13.47 | 11.15 | 15.80 | — |
| — | — | 1.75 | — | +0.01 | 19.3% | 182.5 | 19.3% | -0.99 | 13.85 | 11.45 | 16.25 | — |
| — | — | 1.04 | — | +0.01 | 19.4% | 183 | 19.4% | -0.99 | 14.55 | 12.10 | 17.00 | — |
| — | — | 1.00 | — | +0.01 | 19.6% | 184 | 19.6% | -1.00 | 15.55 | 13.25 | 17.85 | — |
| — | — | 4.80 | — | +0.00 | 19.7% | 185 | 19.7% | -1.00 | 16.48 | 14.15 | 18.80 | — |
| — | — | 4.80 | — | +0.00 | 20.0% | 186 | 20.0% | -1.00 | 17.20 | 14.90 | 19.50 | — |
| — | — | 4.80 | — | +0.00 | 20.2% | 187 | 20.2% | -1.00 | 18.23 | 15.90 | 20.55 | — |
| — | — | 4.80 | — | +0.00 | 20.7% | 189 | 20.7% | -1.00 | 20.15 | 17.70 | 22.60 | — |
| — | — | 4.80 | — | +0.00 | 20.9% | 190 | 20.9% | -1.00 | 21.15 | 18.70 | 23.60 | — |
| — | — | 4.80 | — | +0.00 | 21.5% | 192 | 21.5% | -1.00 | 23.15 | 20.85 | 25.45 | — |
| — | — | 4.80 | — | +0.00 | 21.9% | 193 | 21.9% | -1.00 | 24.38 | 21.90 | 26.85 | — |
| — | — | 4.80 | — | +0.00 | 22.5% | 195 | 22.5% | -1.00 | 26.25 | 24.05 | 28.45 | — |
| — | — | 4.80 | — | +0.00 | 23.2% | 197 | 23.2% | -1.00 | 28.40 | 25.90 | 30.90 | — |
| — | — | 4.80 | — | +0.00 | 23.9% | 199 | 23.9% | -1.00 | 30.43 | 27.95 | 32.90 | — |
| — | — | 4.80 | — | +0.00 | 24.2% | 200 | 24.2% | -1.00 | 31.32 | 28.85 | 33.80 | — |
| — | — | 4.80 | — | +0.00 | 25.0% | 202.5 | 25.0% | -1.00 | 33.60 | 31.15 | 36.05 | — |
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.