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 | |
| — | 27.20 | 31.80 | 29.50 | +0.99 | 30.7% | 140 | 30.7% | -0.01 | 2.50 | 0.01 | 5.00 | — |
| — | 22.10 | 27.05 | 24.57 | +0.98 | 28.3% | 145 | 28.3% | -0.02 | 2.52 | 0.05 | 5.00 | — |
| — | 17.75 | 22.65 | 20.20 | +0.96 | 26.0% | 150 | 26.0% | -0.04 | 2.56 | 0.11 | 5.00 | — |
| — | 12.75 | 17.65 | 15.20 | +0.91 | 23.9% | 155 | 23.9% | -0.09 | — | — | 1.25 | — |
| — | 8.15 | 13.05 | 10.60 | +0.84 | 22.0% | 160 | 22.0% | -0.16 | 0.67 | 0.05 | 1.28 | — |
| — | 5.20 | 9.50 | 7.35 | +0.74 | 20.6% | 164 | 20.6% | -0.27 | 1.71 | 1.28 | 2.14 | — |
| — | 4.10 | 9.00 | 6.55 | +0.71 | 20.3% | 165 | 20.3% | -0.30 | 1.62 | 0.80 | 2.45 | — |
| — | 3.60 | 7.65 | 5.62 | +0.67 | 20.1% | 166 | 20.1% | -0.33 | 2.12 | 1.45 | 2.78 | — |
| — | 4.25 | 6.65 | 5.45 | +0.64 | 19.8% | 167 | 19.8% | -0.37 | 2.92 | 0.90 | 4.95 | — |
| — | 2.78 | 6.50 | 4.64 | +0.60 | 19.6% | 168 | — | — | 2.90 | 0.80 | 5.00 | — |
| — | 2.25 | 6.25 | 4.25 | — | — | 169 | 19.3% | -0.45 | 3.90 | 1.90 | 5.90 | — |
| — | 0.90 | 5.00 | 2.95 | +0.52 | 19.1% | 170 | 19.1% | -0.49 | 4.92 | 3.85 | 6.00 | — |
| — | 0.25 | 4.95 | 2.60 | +0.48 | 19.0% | 171 | 19.0% | -0.54 | 4.74 | 2.93 | 6.55 | — |
| — | 1.97 | 3.85 | 2.91 | +0.43 | 18.8% | 172 | 18.8% | -0.58 | 5.50 | 3.05 | 7.95 | — |
| — | 1.50 | 3.55 | 2.52 | — | — | 173 | 18.7% | -0.63 | 6.00 | 3.55 | 8.45 | — |
| — | — | 4.65 | — | +0.35 | 18.6% | 174 | 18.6% | -0.67 | 6.65 | 4.20 | 9.10 | — |
| — | 1.15 | 2.50 | 1.82 | +0.31 | 18.5% | 175 | 18.5% | -0.71 | 7.20 | 4.95 | 9.45 | — |
| — | — | 4.80 | — | +0.27 | 18.5% | 176 | 18.5% | -0.75 | 8.22 | 6.10 | 10.35 | — |
| — | 0.62 | 2.30 | 1.46 | +0.24 | 18.4% | 177 | 18.4% | -0.79 | 8.85 | 6.40 | 11.30 | — |
| — | — | 1.00 | — | +0.21 | 18.4% | 178 | 18.4% | -0.82 | 9.80 | 7.35 | 12.25 | — |
| — | — | 4.60 | — | +0.18 | 18.5% | 179 | 18.5% | -0.85 | 10.55 | 8.10 | 13.00 | — |
| — | 0.55 | 1.68 | 1.11 | +0.15 | 18.5% | 180 | 18.5% | -0.88 | 10.95 | 8.50 | 13.40 | — |
| — | — | 4.80 | — | +0.13 | 18.5% | 181 | 18.5% | -0.90 | 12.47 | 10.10 | 14.85 | — |
| — | — | 2.38 | — | +0.11 | 18.6% | 182 | 18.6% | -0.92 | 13.45 | 11.00 | 15.90 | — |
| — | 0.30 | 5.00 | 2.65 | +0.09 | 18.7% | 183 | 18.7% | -0.94 | 14.25 | 11.85 | 16.65 | — |
| — | — | 1.39 | — | +0.08 | 18.7% | 184 | 18.7% | -0.96 | 15.53 | 13.10 | 17.95 | — |
| — | — | 2.73 | — | +0.06 | 18.8% | 185 | 18.8% | -0.97 | 16.25 | 13.80 | 18.70 | — |
| — | — | 1.95 | — | +0.05 | 18.9% | 186 | 18.9% | -0.98 | 17.35 | 14.90 | 19.80 | — |
| — | — | 4.80 | — | +0.04 | 19.0% | 187 | 19.0% | -0.98 | 18.85 | 16.45 | 21.25 | — |
| — | — | 2.00 | — | +0.03 | 19.3% | 189 | 19.3% | -0.99 | 20.70 | 18.35 | 23.05 | — |
| — | — | 1.05 | — | +0.02 | 19.4% | 190 | 19.4% | -0.99 | 21.90 | 19.45 | 24.35 | — |
| — | — | 4.80 | — | +0.02 | 19.7% | 192 | 19.7% | -1.00 | 23.65 | 21.35 | 25.95 | — |
| — | — | 4.80 | — | +0.01 | 19.9% | 193 | 19.9% | -1.00 | 24.73 | 22.25 | 27.20 | — |
| — | — | 4.80 | — | +0.01 | 20.3% | 195 | 20.3% | -1.00 | 26.48 | 24.05 | 28.90 | — |
| — | — | 4.80 | — | +0.01 | 20.8% | 197 | 20.8% | -1.00 | 28.27 | 26.05 | 30.50 | — |
| — | — | 4.80 | — | +0.01 | 21.3% | 199 | 21.3% | -1.00 | 30.40 | 27.95 | 32.85 | — |
| — | — | 4.80 | — | +0.00 | 21.6% | 200 | 21.6% | -1.00 | 31.68 | 29.20 | 34.15 | — |
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.