Spot 169.20
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 17/09 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.25 | 32.00 | 29.62 | +0.99 | 30.9% | 140 | 30.9% | -0.02 | — | — | 4.80 | — |
| — | 22.30 | 27.00 | 24.65 | +0.98 | 28.1% | 145 | 28.1% | -0.03 | — | — | 4.80 | — |
| — | 17.50 | 22.00 | 19.75 | +0.95 | 25.6% | 150 | 25.6% | -0.06 | — | — | 3.90 | — |
| — | 12.50 | 17.00 | 14.75 | +0.90 | 23.3% | 155 | 23.3% | -0.11 | — | — | 0.85 | — |
| — | 8.00 | 12.50 | 10.25 | +0.81 | 21.3% | 160 | 21.3% | -0.20 | 0.80 | 0.47 | 1.13 | — |
| — | 5.20 | 9.50 | 7.35 | +0.69 | 20.0% | 164 | 20.0% | -0.31 | 1.61 | 1.40 | 1.82 | — |
| — | 4.25 | 8.50 | 6.38 | +0.66 | 19.8% | 165 | 19.8% | -0.35 | 1.85 | 1.58 | 2.12 | — |
| — | 3.50 | 8.00 | 5.75 | +0.62 | 19.5% | 166 | 19.5% | -0.39 | 2.95 | 0.90 | 5.00 | — |
| — | 2.80 | 6.40 | 4.60 | +0.58 | 19.3% | 167 | 19.3% | -0.43 | 2.98 | 0.95 | 5.00 | — |
| — | 2.00 | 6.15 | 4.08 | +0.54 | 19.1% | 168 | 19.1% | -0.47 | 3.54 | 1.59 | 5.50 | — |
| — | 2.90 | 4.85 | 3.88 | +0.50 | 18.9% | 169 | 18.9% | -0.51 | 3.40 | 3.05 | 3.75 | — |
| — | 2.04 | 4.15 | 3.10 | +0.45 | 18.7% | 170 | 18.7% | -0.56 | 3.67 | 1.60 | 5.75 | — |
| — | 0.55 | 4.85 | 2.70 | +0.41 | 18.5% | 171 | 18.5% | -0.60 | 4.45 | 2.00 | 6.90 | — |
| — | 1.93 | 2.59 | 2.26 | +0.37 | 18.4% | 172 | 18.4% | -0.64 | 4.97 | 3.75 | 6.20 | — |
| — | — | 4.80 | — | +0.33 | 18.2% | 173 | 18.2% | -0.69 | 5.35 | 3.00 | 7.70 | — |
| — | — | 4.10 | — | — | — | 174 | 18.1% | -0.73 | 6.55 | 4.25 | 8.85 | — |
| — | 0.68 | 1.90 | 1.29 | +0.25 | 18.0% | 175 | 18.0% | -0.77 | 6.80 | 4.50 | 9.10 | — |
| — | — | 2.00 | — | +0.22 | 18.0% | 176 | 18.0% | -0.80 | 7.90 | 5.50 | 10.30 | — |
| — | 0.69 | 1.16 | 0.93 | +0.19 | 17.9% | 177 | 17.9% | -0.84 | 8.75 | 6.50 | 11.00 | — |
| — | 0.53 | 1.02 | 0.78 | +0.16 | 17.9% | 178 | 17.9% | -0.87 | 9.68 | 7.35 | 12.00 | — |
| — | — | 3.55 | — | +0.14 | 17.9% | 179 | 17.9% | -0.90 | 10.47 | 8.05 | 12.90 | — |
| — | 0.20 | 0.80 | 0.50 | +0.11 | 17.9% | 180 | 17.9% | -0.92 | 11.43 | 9.05 | 13.80 | — |
| — | 0.01 | 5.00 | 2.50 | +0.09 | 18.0% | 181 | 18.0% | -0.94 | 12.40 | 10.00 | 14.80 | — |
| — | — | 4.80 | — | +0.08 | 18.0% | 182 | 18.0% | -0.95 | 13.25 | 11.00 | 15.50 | — |
| — | 0.16 | 5.00 | 2.58 | +0.06 | 18.1% | 183 | 18.1% | -0.97 | 14.25 | 12.00 | 16.50 | — |
| — | 0.15 | 5.00 | 2.58 | +0.05 | 18.2% | 184 | 18.2% | -0.98 | 15.35 | 13.20 | 17.50 | — |
| — | — | 4.80 | — | +0.04 | 18.3% | 185 | 18.3% | -0.98 | 16.25 | 14.00 | 18.50 | — |
| — | — | 4.80 | — | +0.04 | 18.4% | 186 | 18.4% | -0.99 | 17.25 | 15.00 | 19.50 | — |
| — | — | 4.80 | — | +0.03 | 18.6% | 187 | 18.6% | -0.99 | 18.25 | 16.00 | 20.50 | — |
| — | — | 2.00 | — | +0.02 | 18.9% | 189 | 18.9% | -1.00 | 20.12 | 17.75 | 22.50 | — |
| — | — | 2.00 | — | +0.02 | 19.1% | 190 | 19.1% | -1.00 | 21.00 | 18.55 | 23.45 | — |
| — | — | 4.80 | — | +0.01 | 19.5% | 192 | 19.5% | -1.00 | 23.10 | 20.70 | 25.50 | — |
| — | — | 4.80 | — | +0.01 | 19.8% | 193 | 19.8% | -1.00 | 23.93 | 21.50 | 26.35 | — |
| — | — | 4.80 | — | +0.01 | 20.3% | 195 | 20.3% | -1.00 | 26.07 | 23.65 | 28.50 | — |
| — | — | 4.80 | — | +0.00 | 20.8% | 197 | 20.8% | -1.00 | 28.12 | 25.75 | 30.50 | — |
| — | — | 4.80 | — | +0.00 | 21.5% | 199 | 21.5% | -1.00 | 30.15 | 27.80 | 32.50 | — |
| — | — | 4.80 | — | +0.00 | 21.8% | 200 | 21.8% | -1.00 | 31.02 | 28.55 | 33.50 | — |
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.