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 | |
| — | 27.00 | 31.45 | 29.23 | +1.00 | 42.8% | 140 | 42.8% | -0.00 | — | — | 4.80 | — |
| — | 22.00 | 26.50 | 24.25 | +1.00 | 38.8% | 145 | 38.8% | -0.01 | — | — | 4.80 | — |
| — | 17.00 | 21.50 | 19.25 | +1.00 | 32.9% | 150 | 32.9% | -0.01 | — | — | 4.80 | — |
| — | 12.10 | 16.50 | 14.30 | +0.99 | 28.0% | 155 | 28.0% | -0.03 | — | — | 4.80 | — |
| — | 9.00 | 13.40 | 11.20 | +0.97 | 25.6% | 158 | 25.6% | -0.06 | — | — | 4.80 | — |
| — | 8.00 | 12.50 | 10.25 | +0.96 | 24.9% | 159 | 24.9% | -0.08 | — | — | 4.80 | — |
| — | 7.00 | 11.50 | 9.25 | +0.95 | 24.2% | 160 | 24.2% | -0.10 | — | — | 0.18 | — |
| — | 6.00 | 10.50 | 8.25 | +0.93 | 23.5% | 161 | 23.5% | -0.12 | — | — | 4.80 | — |
| — | 5.00 | 9.80 | 7.40 | +0.90 | 22.9% | 162 | 22.9% | -0.15 | — | — | 4.80 | — |
| — | 4.50 | 9.25 | 6.88 | +0.89 | 22.6% | 162.5 | 22.6% | -0.17 | — | — | 4.80 | — |
| — | 4.00 | 8.90 | 6.45 | +0.87 | 22.3% | 163 | 22.3% | -0.19 | — | — | 4.80 | — |
| — | 3.05 | 7.95 | 5.50 | +0.83 | 21.7% | 164 | 21.7% | -0.23 | — | — | 4.80 | — |
| — | 3.10 | 7.00 | 5.05 | +0.77 | 21.1% | 165 | 21.1% | -0.28 | — | — | 4.80 | — |
| — | 3.35 | 6.00 | 4.67 | +0.71 | 20.6% | 166 | 20.6% | -0.34 | 0.78 | 0.56 | 1.00 | — |
| — | 1.15 | 5.50 | 3.33 | +0.63 | 20.1% | 167 | 20.1% | -0.41 | — | — | 4.80 | — |
| — | 1.49 | 5.00 | 3.25 | +0.59 | 19.9% | 167.5 | 19.9% | -0.45 | — | — | 4.80 | — |
| — | 1.50 | 5.00 | 3.25 | +0.55 | 19.8% | 168 | 19.8% | -0.48 | 2.50 | 0.05 | 4.95 | — |
| — | 1.40 | 5.00 | 3.20 | +0.47 | 19.5% | 169 | 19.5% | -0.56 | 1.55 | 0.10 | 3.00 | — |
| — | 0.40 | 4.95 | 2.67 | +0.39 | 19.3% | 170 | 19.3% | -0.63 | 2.85 | 0.70 | 5.00 | — |
| — | 0.05 | 4.95 | 2.50 | +0.31 | 19.2% | 171 | 19.2% | -0.71 | 3.27 | 1.05 | 5.50 | — |
| — | 0.05 | 5.00 | 2.52 | +0.24 | 19.1% | 172 | 19.1% | -0.77 | 4.36 | 2.22 | 6.50 | — |
| — | — | 4.80 | — | +0.21 | 19.1% | 172.5 | 19.1% | -0.80 | 4.05 | 1.61 | 6.50 | — |
| — | — | 4.80 | — | +0.18 | 19.2% | 173 | 19.2% | -0.82 | 4.78 | 2.55 | 7.00 | — |
| — | — | 4.80 | — | +0.14 | 19.2% | 174 | 19.2% | -0.87 | 5.78 | 3.70 | 7.85 | — |
| — | — | 0.59 | — | +0.10 | 19.4% | 175 | 19.4% | -0.90 | 6.67 | 4.35 | 9.00 | — |
| — | — | 4.80 | — | +0.07 | 19.5% | 176 | 19.5% | -0.93 | 7.25 | 5.00 | 9.50 | — |
| — | — | 4.80 | — | +0.05 | 19.6% | 177 | 19.6% | -0.95 | 8.25 | 6.00 | 10.50 | — |
| — | — | 4.80 | — | +0.04 | 19.7% | 177.5 | 19.7% | -0.96 | 8.75 | 6.50 | 11.00 | — |
| — | — | 4.80 | — | +0.04 | 19.7% | 178 | 19.7% | -0.97 | 9.25 | 7.00 | 11.50 | — |
| — | — | 4.80 | — | +0.03 | 19.9% | 179 | 19.9% | -0.98 | 10.45 | 8.40 | 12.50 | — |
| — | — | 4.80 | — | +0.02 | 20.0% | 180 | 20.0% | -0.98 | 11.25 | 9.00 | 13.50 | — |
| — | — | 4.80 | — | +0.01 | 20.2% | 181 | 20.2% | -0.99 | 12.25 | 10.00 | 14.50 | — |
| — | — | 4.80 | — | +0.01 | 20.4% | 182 | 20.4% | -0.99 | 13.43 | 11.35 | 15.50 | — |
| — | — | 1.75 | — | +0.01 | 20.5% | 182.5 | 20.5% | -0.99 | 13.62 | 11.25 | 16.00 | — |
| — | — | 4.80 | — | — | — | 183 | 20.6% | -1.00 | 14.25 | 12.00 | 16.50 | — |
| — | — | 4.80 | — | +0.00 | 20.8% | 184 | 20.8% | -1.00 | 15.30 | 13.10 | 17.50 | — |
| — | — | 4.80 | — | +0.00 | 21.1% | 185 | 21.1% | -1.00 | 16.12 | 13.75 | 18.50 | — |
| — | — | 4.80 | — | +0.00 | 21.4% | 186 | 21.4% | -1.00 | 17.05 | 14.65 | 19.45 | — |
| — | — | 4.80 | — | +0.00 | 21.6% | 187 | 21.6% | -1.00 | 18.05 | 15.65 | 20.45 | — |
| — | — | 4.80 | — | +0.00 | 22.3% | 189 | 22.3% | -1.00 | 20.10 | 17.70 | 22.50 | — |
| — | — | 4.80 | — | +0.00 | 22.6% | 190 | 22.6% | -1.00 | 21.05 | 18.60 | 23.50 | — |
| — | — | 4.80 | — | +0.00 | 23.3% | 192 | 23.3% | -1.00 | 22.95 | 20.50 | 25.40 | — |
| — | — | 4.80 | — | +0.00 | 23.6% | 193 | 23.6% | -1.00 | 23.95 | 21.50 | 26.40 | — |
| — | — | 0.10 | — | +0.00 | 24.3% | 195 | 24.3% | -1.00 | 25.93 | 23.50 | 28.35 | — |
| — | — | 4.80 | — | +0.00 | 25.0% | 197 | 25.0% | -1.00 | 28.12 | 25.75 | 30.50 | — |
| — | — | 4.80 | — | +0.00 | 25.7% | 199 | 25.7% | -1.00 | 29.88 | 27.50 | 32.25 | — |
| — | — | 0.95 | — | +0.00 | 26.0% | 200 | 26.0% | -1.00 | 31.27 | 29.05 | 33.50 | — |
| — | — | 4.80 | — | +0.00 | 26.7% | 202.5 | 26.7% | -1.00 | 33.48 | 31.00 | 35.95 | — |
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.