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 | |
| — | 27.40 | 32.40 | 29.90 | +1.00 | 37.1% | 140 | 37.1% | -0.01 | — | — | 4.80 | — |
| — | 17.30 | 22.20 | 19.75 | +0.99 | 28.4% | 150 | — | — | — | — | 4.80 | — |
| — | 12.50 | 17.40 | 14.95 | — | — | 155 | — | — | — | — | 4.80 | — |
| — | — | — | — | — | — | 156 | — | — | — | — | — | — |
| — | — | — | — | — | — | 157 | — | — | — | — | — | — |
| — | 9.35 | 14.25 | 11.80 | — | — | 158 | — | — | — | — | 4.80 | — |
| — | 8.50 | 13.40 | 10.95 | — | — | 159 | — | — | — | — | 4.80 | — |
| — | 7.55 | 12.45 | 10.00 | — | — | 160 | — | — | — | — | 0.40 | — |
| — | 6.60 | 11.50 | 9.05 | — | — | 161 | — | — | — | — | 4.80 | — |
| — | 5.90 | 10.80 | 8.35 | — | — | 162 | — | — | — | — | 4.80 | — |
| — | 5.25 | 10.15 | 7.70 | — | — | 162.5 | — | — | — | — | 4.80 | — |
| — | 4.70 | 9.60 | 7.15 | — | — | 163 | — | — | 2.50 | 0.01 | 5.00 | — |
| — | 3.85 | 8.75 | 6.30 | — | — | 164 | — | — | — | — | 4.80 | — |
| — | 2.96 | 7.90 | 5.43 | — | — | 165 | — | — | — | — | 4.80 | — |
| — | 1.86 | 6.80 | 4.33 | — | — | 166 | — | — | — | — | 4.80 | — |
| — | 1.51 | 6.45 | 3.98 | — | — | 167 | — | — | — | — | 4.80 | — |
| — | 1.11 | 6.05 | 3.58 | — | — | 167.5 | — | — | — | — | 4.80 | — |
| — | 1.31 | 6.25 | 3.78 | — | — | 168 | — | — | 2.71 | 0.41 | 5.00 | — |
| — | 0.36 | 5.30 | 2.83 | +0.50 | 18.2% | 169 | 18.2% | -0.50 | 2.48 | 0.01 | 4.95 | — |
| — | 0.01 | 4.95 | 2.48 | +0.44 | 18.0% | 170 | — | — | 2.83 | 0.36 | 5.30 | — |
| — | 0.05 | 4.95 | 2.50 | +0.38 | 17.9% | 171 | 17.9% | -0.62 | 3.38 | 0.91 | 5.85 | — |
| — | 0.15 | 5.10 | 2.62 | +0.33 | 17.8% | 172 | 17.8% | -0.68 | 3.75 | 1.31 | 6.20 | — |
| — | — | 4.80 | — | +0.30 | 17.8% | 172.5 | 17.8% | -0.71 | 4.33 | 1.86 | 6.80 | — |
| — | — | 1.60 | — | +0.27 | 17.8% | 173 | 17.8% | -0.74 | 4.38 | 1.91 | 6.85 | — |
| — | 0.01 | 2.00 | 1.00 | +0.22 | 17.8% | 174 | 17.8% | -0.79 | 5.18 | 2.71 | 7.65 | — |
| — | — | 1.99 | — | +0.18 | 17.8% | 175 | 17.8% | -0.83 | 6.00 | 3.55 | 8.45 | — |
| — | — | 4.80 | — | +0.15 | 17.9% | 176 | 17.9% | -0.87 | 6.80 | 4.35 | 9.25 | — |
| — | — | 4.80 | — | +0.11 | 18.0% | 177 | 18.0% | -0.90 | 7.80 | 5.35 | 10.25 | — |
| — | — | 4.80 | — | +0.10 | 18.1% | 177.5 | 18.1% | -0.92 | 8.20 | 5.75 | 10.65 | — |
| — | — | 4.80 | — | +0.09 | 18.1% | 178 | 18.1% | -0.93 | 8.75 | 6.30 | 11.20 | — |
| — | — | 4.80 | — | +0.07 | 18.3% | 179 | 18.3% | -0.95 | 9.75 | 7.30 | 12.20 | — |
| — | — | 4.80 | — | +0.05 | 18.4% | 180 | 18.4% | -0.97 | 10.70 | 8.25 | 13.15 | — |
| — | — | 4.80 | — | +0.04 | 18.6% | 181 | 18.6% | -0.98 | 11.80 | 9.35 | 14.25 | — |
| — | — | 4.80 | — | +0.03 | 18.8% | 182 | 18.8% | -0.98 | 12.75 | 10.30 | 15.20 | — |
| — | — | 4.80 | — | +0.03 | 18.9% | 182.5 | 18.9% | -0.99 | 13.15 | 10.70 | 15.60 | — |
| — | — | 4.80 | — | +0.02 | 19.0% | 183 | 19.0% | -0.99 | 13.55 | 11.10 | 16.00 | — |
| — | — | 4.80 | — | +0.02 | 19.2% | 184 | 19.2% | -0.99 | 15.00 | 12.55 | 17.45 | — |
| — | — | 4.80 | — | +0.01 | 19.4% | 185 | 19.4% | -1.00 | 15.75 | 13.30 | 18.20 | — |
| — | — | 4.80 | — | +0.01 | 19.6% | 186 | 19.6% | -1.00 | 16.65 | 14.20 | 19.10 | — |
| — | — | 4.80 | — | +0.01 | 19.8% | 187 | 19.8% | -1.00 | 17.65 | 15.20 | 20.10 | — |
| — | — | 4.80 | — | +0.01 | 20.0% | 187.5 | 20.0% | -1.00 | 18.15 | 15.70 | 20.60 | — |
| — | — | 4.80 | — | +0.00 | 20.3% | 189 | 20.3% | -1.00 | 19.65 | 17.20 | 22.10 | — |
| — | — | 4.80 | — | — | — | 190 | 20.6% | -1.00 | 20.60 | 18.15 | 23.05 | — |
| — | — | 4.80 | — | +0.00 | 21.2% | 192 | 21.2% | -1.00 | 22.80 | 20.35 | 25.25 | — |
| — | — | 4.80 | — | — | — | 193 | — | — | 23.93 | 21.45 | 26.40 | — |
| — | — | 4.80 | — | — | — | 195 | 22.1% | -1.00 | 25.95 | 23.45 | 28.45 | — |
| — | — | 4.80 | — | — | — | 197 | 22.7% | -1.00 | 27.80 | 25.30 | 30.30 | — |
| — | — | 4.80 | — | — | — | 199 | 23.4% | -1.00 | 30.12 | 27.65 | 32.60 | — |
| — | — | 4.80 | — | +0.00 | 23.7% | 200 | 23.7% | -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.