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 | |
| — | 32.95 | 37.95 | 35.45 | +0.95 | 28.6% | 136 | 28.6% | -0.05 | — | — | 4.80 | — |
| — | 27.35 | 32.35 | 29.85 | +0.93 | 26.3% | 142 | 26.3% | -0.07 | — | — | 4.80 | — |
| — | 21.55 | 26.45 | 24.00 | +0.89 | 24.3% | 148 | 24.3% | -0.11 | — | — | 4.80 | — |
| — | 16.40 | 21.30 | 18.85 | +0.83 | 22.6% | 154 | 22.6% | -0.17 | 2.48 | 0.01 | 4.95 | — |
| — | 13.00 | 17.90 | 15.45 | +0.78 | 21.6% | 158 | 21.6% | -0.23 | — | — | 4.80 | — |
| — | 9.90 | 14.80 | 12.35 | +0.71 | 20.8% | 162 | 20.8% | -0.30 | 2.88 | 0.41 | 5.35 | — |
| — | 7.70 | 12.60 | 10.15 | +0.65 | 20.2% | 165 | — | — | 4.13 | 1.66 | 6.60 | — |
| — | 6.40 | 11.30 | 8.85 | +0.60 | 19.9% | 167 | — | — | 4.78 | 2.31 | 7.25 | — |
| — | 5.95 | 10.85 | 8.40 | — | — | 168 | 19.8% | -0.44 | 5.28 | 2.81 | 7.75 | — |
| — | 6.20 | 10.85 | 8.53 | +0.55 | 19.6% | 169 | — | — | 5.55 | 3.10 | 8.00 | — |
| — | 4.25 | 9.20 | 6.72 | +0.53 | 19.5% | 170 | 19.5% | -0.49 | 5.65 | 3.20 | 8.10 | — |
| — | 3.90 | 8.80 | 6.35 | — | — | 171 | — | — | 6.55 | 4.10 | 9.00 | — |
| — | 3.55 | 8.45 | 6.00 | +0.48 | 19.2% | 172 | — | — | 7.00 | 4.55 | 9.45 | — |
| — | 2.80 | 7.50 | 5.15 | — | — | 173 | — | — | 7.60 | 5.15 | 10.05 | — |
| — | 2.51 | 7.45 | 4.98 | +0.43 | 19.0% | 174 | 19.0% | -0.59 | 8.18 | 5.75 | 10.60 | — |
| — | 2.46 | 7.40 | 4.93 | +0.36 | 18.8% | 177 | — | — | 10.10 | 7.65 | 12.55 | — |
| — | — | 4.80 | — | — | — | 181 | — | — | 12.85 | 10.40 | 15.30 | — |
| — | 0.41 | 5.35 | 2.88 | — | — | 185 | — | — | 16.40 | 13.95 | 18.85 | — |
| — | — | 4.80 | — | — | — | 189 | 18.4% | -0.94 | 19.95 | 17.50 | 22.40 | — |
| — | — | 1.80 | — | — | — | 195 | 18.5% | -0.99 | 25.73 | 23.25 | 28.20 | — |
| — | — | 4.80 | — | — | — | 200 | — | — | 30.90 | 28.40 | 33.40 | — |
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.