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 | |
| — | 27.50 | 32.50 | 30.00 | +0.99 | 30.9% | 140 | 30.9% | -0.01 | — | — | 4.80 | — |
| — | 17.65 | 22.55 | 20.10 | +0.96 | 24.7% | 150 | 24.7% | -0.04 | — | — | 4.80 | — |
| — | 12.95 | 17.80 | 15.38 | +0.92 | 22.3% | 155 | 22.3% | -0.09 | 0.46 | 0.05 | 0.86 | — |
| — | 8.25 | 13.15 | 10.70 | +0.83 | 20.4% | 160 | 20.4% | -0.17 | 0.80 | 0.47 | 1.13 | — |
| — | 4.45 | 9.35 | 6.90 | +0.72 | 19.1% | 164 | 19.1% | -0.28 | 1.38 | 1.01 | 1.75 | — |
| — | 4.20 | 9.10 | 6.65 | +0.69 | 18.8% | 165 | 18.8% | -0.32 | 1.64 | 1.28 | 2.00 | — |
| — | 3.45 | 8.35 | 5.90 | +0.65 | 18.6% | 166 | 18.6% | -0.36 | 3.08 | 0.85 | 5.30 | — |
| — | 1.91 | 6.85 | 4.38 | +0.61 | 18.3% | 167 | 18.3% | -0.40 | 2.95 | 0.90 | 5.00 | — |
| — | 4.10 | 6.15 | 5.12 | +0.57 | 18.1% | 168 | 18.1% | -0.44 | 2.88 | 0.80 | 4.95 | — |
| — | 3.20 | 7.95 | 5.58 | +0.52 | 17.9% | 169 | 17.9% | -0.49 | 3.38 | 0.91 | 5.85 | — |
| — | 1.97 | 6.90 | 4.43 | +0.48 | 17.7% | 170 | 17.7% | -0.53 | 2.48 | 1.17 | 3.80 | — |
| — | 1.60 | 6.40 | 4.00 | +0.43 | 17.6% | 171 | 17.6% | -0.58 | 4.58 | 2.11 | 7.05 | — |
| — | 1.99 | 5.00 | 3.50 | +0.38 | 17.5% | 172 | 17.5% | -0.63 | 5.50 | 3.05 | 7.95 | — |
| — | 0.12 | 4.10 | 2.11 | +0.34 | 17.4% | 173 | 17.4% | -0.68 | 5.33 | 2.86 | 7.80 | — |
| — | — | 4.80 | — | +0.30 | 17.4% | 174 | 17.4% | -0.72 | 6.38 | 3.95 | 8.80 | — |
| — | 1.00 | 1.50 | 1.25 | +0.26 | 17.3% | 175 | 17.3% | -0.76 | 6.65 | 4.20 | 9.10 | — |
| — | 0.66 | 1.15 | 0.91 | +0.22 | 17.3% | 176 | 17.3% | -0.80 | 7.53 | 5.10 | 9.95 | — |
| — | 0.62 | 3.85 | 2.23 | +0.19 | 17.4% | 177 | 17.4% | -0.84 | 8.15 | 5.70 | 10.60 | — |
| — | — | 4.80 | — | +0.16 | 17.4% | 178 | 17.4% | -0.87 | 9.15 | 6.70 | 11.60 | — |
| — | — | 4.60 | — | +0.13 | 17.5% | 179 | 17.5% | -0.90 | 10.00 | 7.55 | 12.45 | — |
| — | 0.20 | 5.15 | 2.67 | +0.11 | 17.6% | 180 | 17.6% | -0.92 | 11.45 | 9.00 | 13.90 | — |
| — | — | 4.80 | — | +0.09 | 17.7% | 181 | 17.7% | -0.94 | 11.75 | 9.30 | 14.20 | — |
| — | — | 4.80 | — | +0.08 | 17.8% | 182 | 17.8% | -0.96 | 12.80 | 10.35 | 15.25 | — |
| — | 0.16 | 5.10 | 2.63 | +0.06 | 18.0% | 183 | 18.0% | -0.97 | 13.85 | 11.40 | 16.30 | — |
| — | 0.15 | 5.10 | 2.62 | +0.05 | 18.1% | 184 | 18.1% | -0.98 | 14.72 | 12.30 | 17.15 | — |
| — | — | 4.80 | — | +0.04 | 18.3% | 185 | 18.3% | -0.99 | 15.70 | 13.25 | 18.15 | — |
| — | — | 4.80 | — | +0.04 | 18.5% | 186 | 18.5% | -0.99 | 16.65 | 14.20 | 19.10 | — |
| — | — | 4.80 | — | +0.03 | 18.7% | 187 | 18.7% | -1.00 | 17.75 | 15.30 | 20.20 | — |
| — | — | 2.00 | — | +0.02 | 19.2% | 189 | 19.2% | -1.00 | 19.65 | 17.20 | 22.10 | — |
| — | — | 2.00 | — | +0.02 | 19.5% | 190 | 19.5% | -1.00 | 20.80 | 18.35 | 23.25 | — |
| — | — | 4.80 | — | +0.01 | 20.0% | 192 | 20.0% | -1.00 | 22.65 | 20.20 | 25.10 | — |
| — | — | 4.80 | — | +0.01 | 20.3% | 193 | 20.3% | -1.00 | 23.70 | 21.20 | 26.20 | — |
| — | — | 4.80 | — | +0.01 | 20.9% | 195 | 20.9% | -1.00 | 25.77 | 23.30 | 28.25 | — |
| — | — | 4.80 | — | +0.01 | 21.5% | 197 | 21.5% | -1.00 | 27.65 | 25.15 | 30.15 | — |
| — | — | 4.80 | — | +0.00 | 22.2% | 199 | 22.2% | -1.00 | 29.70 | 27.20 | 32.20 | — |
| — | — | 4.80 | — | +0.00 | 22.5% | 200 | 22.5% | -1.00 | 30.55 | 28.05 | 33.05 | — |
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.