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 | |
| — | 32.90 | 37.90 | 35.40 | +0.94 | 27.0% | 136 | 27.0% | -0.06 | — | — | 4.80 | — |
| — | 27.35 | 32.35 | 29.85 | — | — | 142 | 25.1% | -0.09 | — | — | 4.80 | — |
| — | 22.85 | 27.85 | 25.35 | — | — | 147 | — | — | — | — | 4.80 | — |
| — | 19.45 | 24.35 | 21.90 | — | — | 151 | — | — | 2.50 | 0.05 | 4.95 | — |
| — | 16.00 | 20.90 | 18.45 | +0.80 | 21.8% | 155 | 21.8% | -0.20 | 3.08 | 0.60 | 5.55 | — |
| — | 12.75 | 17.70 | 15.22 | +0.74 | 21.0% | 159 | 21.0% | -0.26 | 3.40 | 0.96 | 5.85 | — |
| — | 10.60 | 15.50 | 13.05 | +0.69 | 20.5% | 162 | 20.5% | -0.31 | 4.38 | 2.00 | 6.75 | — |
| — | 10.05 | 14.90 | 12.47 | +0.68 | 20.3% | 163 | 20.3% | -0.33 | 4.23 | 1.76 | 6.70 | — |
| — | 9.65 | 14.55 | 12.10 | +0.66 | 20.2% | 164 | 20.2% | -0.35 | 4.88 | 2.41 | 7.35 | — |
| — | 8.40 | 13.15 | 10.78 | +0.64 | 20.0% | 165 | 20.0% | -0.37 | 5.11 | 2.71 | 7.50 | — |
| — | 6.70 | 9.05 | 7.88 | +0.54 | 19.4% | 170 | 19.4% | -0.48 | 6.92 | 4.85 | 9.00 | — |
| — | 3.25 | 5.70 | 4.47 | +0.43 | 18.9% | 175 | 18.9% | -0.60 | 9.40 | 6.95 | 11.85 | — |
| — | 3.20 | 5.05 | 4.12 | +0.33 | 18.6% | 180 | 18.6% | -0.71 | 12.70 | 10.25 | 15.15 | — |
| — | 0.21 | 5.15 | 2.68 | +0.24 | 18.4% | 185 | 18.4% | -0.82 | 16.80 | 14.35 | 19.25 | — |
| — | — | 4.80 | — | +0.16 | 18.3% | 190 | 18.3% | -0.92 | 20.93 | 18.50 | 23.35 | — |
| — | 0.60 | 1.16 | 0.88 | +0.11 | 18.3% | 195 | 18.3% | -0.98 | 25.75 | 23.25 | 28.25 | — |
| — | — | 1.07 | — | +0.07 | 18.5% | 200 | 18.5% | -1.00 | 30.93 | 28.45 | 33.40 | — |
| — | — | 4.80 | — | +0.05 | 18.7% | 205 | 18.7% | -1.00 | 35.77 | 33.30 | 38.25 | — |
| — | — | 1.90 | — | +0.03 | 19.0% | 210 | 19.0% | -1.00 | 40.83 | 38.35 | 43.30 | — |
| — | — | 4.80 | — | +0.02 | 19.4% | 215 | 19.4% | -1.00 | 45.92 | 43.45 | 48.40 | — |
| — | — | 4.80 | — | +0.01 | 19.8% | 220 | 19.8% | -1.00 | 50.90 | 48.40 | 53.40 | — |
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.