Spot 169.99
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.45 | 32.45 | 29.95 | +1.00 | 42.0% | 140 | 42.0% | -0.00 | — | — | 4.80 | — |
| — | 17.15 | 21.90 | 19.52 | +1.00 | 34.1% | 150 | 34.1% | -0.01 | — | — | 4.80 | — |
| — | 12.20 | 17.10 | 14.65 | +0.99 | 28.3% | 155 | 28.3% | -0.02 | — | — | 4.80 | — |
| — | 9.40 | 14.30 | 11.85 | — | — | 158 | 25.2% | -0.04 | — | — | 4.80 | — |
| — | 8.40 | 13.30 | 10.85 | +0.97 | 24.3% | 159 | 24.3% | -0.05 | — | — | 4.80 | — |
| — | 7.20 | 12.10 | 9.65 | +0.96 | 23.3% | 160 | — | — | — | — | 0.10 | — |
| — | 6.40 | 11.30 | 8.85 | +0.95 | 22.5% | 161 | 22.5% | -0.09 | — | — | 4.80 | — |
| — | 5.40 | 10.30 | 7.85 | +0.93 | 21.6% | 162 | 21.6% | -0.11 | — | — | 4.80 | — |
| — | 5.00 | 9.90 | 7.45 | +0.91 | 21.2% | 162.5 | 21.2% | -0.12 | — | — | 4.80 | — |
| — | 4.45 | 9.35 | 6.90 | +0.90 | 20.8% | 163 | 20.8% | -0.14 | — | — | 4.80 | — |
| — | 3.30 | 8.20 | 5.75 | +0.86 | 20.0% | 164 | 20.0% | -0.18 | — | — | 4.80 | — |
| — | 2.51 | 7.45 | 4.98 | +0.81 | 19.3% | 165 | 19.3% | -0.23 | — | — | 4.80 | — |
| — | 2.06 | 7.00 | 4.53 | +0.75 | 18.7% | 166 | 18.7% | -0.28 | — | — | 0.88 | — |
| — | 0.91 | 5.85 | 3.38 | +0.67 | 18.1% | 167 | 18.1% | -0.35 | — | — | 0.80 | — |
| — | 0.41 | 5.35 | 2.88 | +0.63 | 17.9% | 167.5 | 17.9% | -0.39 | — | — | 4.80 | — |
| — | 0.36 | 5.30 | 2.83 | +0.59 | 17.6% | 168 | 17.6% | -0.43 | 1.38 | 0.83 | 1.92 | — |
| — | 1.47 | 2.18 | 1.82 | +0.49 | 17.2% | 169 | 17.2% | -0.51 | 1.41 | 0.86 | 1.95 | — |
| — | 0.95 | 2.07 | 1.51 | +0.41 | 17.0% | 170 | 17.0% | -0.60 | 2.60 | 0.19 | 5.00 | — |
| — | 0.27 | 5.20 | 2.73 | +0.33 | 16.8% | 171 | 16.8% | -0.68 | 3.08 | 0.61 | 5.55 | — |
| — | 0.05 | 5.00 | 2.52 | — | — | 172 | 16.7% | -0.76 | 3.73 | 1.26 | 6.20 | — |
| — | — | 0.55 | — | +0.22 | 16.8% | 172.5 | 16.8% | -0.79 | 3.83 | 1.36 | 6.30 | — |
| — | — | 4.80 | — | +0.19 | 16.8% | 173 | 16.8% | -0.82 | 4.23 | 1.76 | 6.70 | — |
| — | 0.05 | 0.68 | 0.36 | +0.14 | 16.9% | 174 | — | — | 5.38 | 2.91 | 7.85 | — |
| 24 | — | 4.80 | — | — | — | 175 | — | — | 5.70 | 3.25 | 8.15 | — |
| — | — | 4.80 | — | — | — | 176 | — | — | 6.78 | 4.35 | 9.20 | — |
| — | — | 4.80 | — | — | — | 177 | — | — | 7.65 | 5.20 | 10.10 | — |
| — | — | 4.80 | — | — | — | 177.5 | — | — | 7.85 | 5.40 | 10.30 | — |
| — | — | 4.80 | — | — | — | 178 | — | — | 8.65 | 6.20 | 11.10 | — |
| — | — | 4.80 | — | +0.02 | 18.0% | 179 | 18.0% | -0.98 | 9.70 | 7.25 | 12.15 | — |
| — | — | 4.80 | — | +0.01 | 18.3% | 180 | 18.3% | -0.99 | 10.75 | 8.30 | 13.20 | — |
| — | — | 4.80 | — | +0.01 | 18.5% | 181 | 18.5% | -0.99 | 11.45 | 9.00 | 13.90 | — |
| — | — | 4.80 | — | +0.01 | 18.8% | 182 | 18.8% | -1.00 | 12.80 | 10.35 | 15.25 | — |
| — | — | 1.75 | — | +0.00 | 19.0% | 182.5 | 19.0% | -1.00 | 13.10 | 10.65 | 15.55 | — |
| — | — | 4.80 | — | +0.00 | 19.1% | 183 | 19.1% | -1.00 | 13.70 | 11.25 | 16.15 | — |
| — | — | 4.80 | — | +0.00 | 19.4% | 184 | 19.4% | -1.00 | 14.70 | 12.25 | 17.15 | — |
| — | — | 4.80 | — | +0.00 | 19.7% | 185 | 19.7% | -1.00 | 15.95 | 13.50 | 18.40 | — |
| — | — | 4.80 | — | +0.00 | 20.0% | 186 | 20.0% | -1.00 | 16.90 | 14.45 | 19.35 | — |
| — | — | 4.80 | — | +0.00 | 20.3% | 187 | 20.3% | -1.00 | 17.80 | 15.35 | 20.25 | — |
| — | — | 4.80 | — | +0.00 | 20.5% | 187.5 | 20.5% | -1.00 | 18.40 | 15.95 | 20.85 | — |
| — | — | 4.80 | — | +0.00 | 21.1% | 189 | 21.1% | -1.00 | 19.65 | 17.20 | 22.10 | — |
| — | — | 4.80 | — | +0.00 | 21.4% | 190 | 21.4% | -1.00 | 21.20 | 18.75 | 23.65 | — |
| — | — | 4.80 | — | +0.00 | 22.2% | 192 | 22.2% | -1.00 | 22.80 | 20.35 | 25.25 | — |
| — | — | 4.80 | — | +0.00 | 22.7% | 193 | 22.7% | -1.00 | 23.75 | 21.25 | 26.25 | — |
| — | — | 4.80 | — | +0.00 | 23.5% | 195 | 23.5% | -1.00 | 25.73 | 23.25 | 28.20 | — |
| — | — | 4.80 | — | +0.00 | 24.4% | 197 | 24.4% | -1.00 | 27.80 | 25.30 | 30.30 | — |
| — | — | 4.80 | — | — | — | 199 | — | — | 30.05 | 27.55 | 32.55 | — |
| — | — | 4.80 | — | +0.00 | 25.7% | 200 | 25.7% | -1.00 | 31.05 | 28.55 | 33.55 | — |
| — | — | 4.80 | — | +0.00 | 26.8% | 202.5 | 26.8% | -1.00 | 33.30 | 30.80 | 35.80 | — |
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.