Spot 169.97
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.75 | 21.55 | 20.15 | +1.00 | 32.2% | 150 | 32.2% | -0.01 | — | — | 2.58 | — |
| — | 13.00 | 17.50 | 15.25 | +1.00 | 30.2% | 155 | 30.2% | -0.01 | — | — | 0.04 | — |
| — | 11.20 | 15.50 | 13.35 | — | — | 157 | — | — | — | — | 0.27 | — |
| — | 11.10 | 14.50 | 12.80 | +1.00 | 29.1% | 158 | 29.1% | -0.02 | — | — | 2.34 | — |
| — | 9.05 | 13.65 | 11.35 | +0.99 | 28.3% | 159 | 28.3% | -0.03 | — | — | 0.52 | — |
| — | 9.10 | 12.50 | 10.80 | +0.99 | 27.3% | 160 | 27.3% | -0.04 | — | — | 0.05 | — |
| — | 7.35 | 11.05 | 9.20 | +0.98 | 26.2% | 161 | 26.2% | -0.05 | — | — | 0.29 | — |
| — | 6.05 | 10.40 | 8.22 | +0.97 | 25.1% | 162 | 25.1% | -0.07 | 0.18 | 0.04 | 0.32 | — |
| — | 5.55 | 9.90 | 7.72 | +0.97 | 24.6% | 162.5 | 24.6% | -0.08 | — | — | 0.32 | — |
| — | 5.00 | 9.50 | 7.25 | +0.96 | 24.2% | 163 | 24.2% | -0.09 | — | — | 0.34 | — |
| — | 4.00 | 7.60 | 5.80 | +0.93 | 23.2% | 164 | 23.2% | -0.12 | — | — | 0.21 | — |
| — | 3.75 | 7.75 | 5.75 | +0.89 | 22.4% | 165 | 22.4% | -0.16 | — | — | 0.39 | — |
| — | 2.00 | 5.70 | 3.85 | +0.84 | 21.5% | 166 | 21.5% | -0.22 | — | — | 0.49 | — |
| — | 2.06 | 5.60 | 3.83 | +0.76 | 20.7% | 167 | 20.7% | -0.29 | 0.45 | 0.09 | 0.80 | — |
| — | 0.90 | 5.15 | 3.02 | +0.72 | 20.4% | 167.5 | 20.4% | -0.33 | 2.58 | 0.15 | 5.00 | — |
| — | 0.40 | 5.00 | 2.70 | +0.66 | 20.0% | 168 | 20.0% | -0.37 | 0.53 | 0.22 | 0.84 | — |
| — | 1.45 | 2.64 | 2.04 | +0.56 | 19.4% | 169 | 19.4% | -0.47 | 1.25 | 0.40 | 2.09 | — |
| — | 1.05 | 1.55 | 1.30 | +0.45 | 19.1% | 170 | 19.1% | -0.57 | 1.67 | 0.64 | 2.69 | — |
| — | — | 2.80 | — | +0.35 | 18.9% | 171 | 18.9% | -0.66 | 1.17 | 0.28 | 2.06 | — |
| — | 0.24 | 1.00 | 0.62 | +0.26 | 19.1% | 172 | 19.1% | -0.75 | 2.50 | 0.81 | 4.20 | — |
| — | 0.18 | 0.55 | 0.36 | +0.22 | 19.3% | 172.5 | 19.3% | -0.79 | 3.00 | 0.70 | 5.30 | — |
| — | 0.18 | 0.45 | 0.32 | +0.19 | 19.5% | 173 | 19.5% | -0.82 | 3.25 | 1.00 | 5.50 | — |
| — | 0.06 | 1.03 | 0.55 | +0.13 | 20.1% | 174 | 20.1% | -0.88 | 4.74 | 2.97 | 6.50 | — |
| — | 0.05 | 5.00 | 2.52 | +0.09 | 20.9% | 175 | 20.9% | -0.92 | 5.50 | 3.60 | 7.40 | — |
| — | — | 0.37 | — | +0.06 | 21.7% | 176 | 21.7% | -0.95 | 5.92 | 3.50 | 8.35 | — |
| — | — | 0.33 | — | +0.04 | 22.5% | 177 | 22.5% | -0.97 | 6.88 | 4.70 | 9.05 | — |
| — | 0.02 | 0.30 | 0.16 | +0.03 | 22.8% | 177.5 | 22.8% | -0.98 | 7.50 | 5.35 | 9.65 | — |
| — | — | 0.29 | — | +0.02 | 23.2% | 178 | 23.2% | -0.98 | 8.07 | 5.95 | 10.20 | — |
| — | — | 0.27 | — | +0.01 | 23.8% | 179 | 23.8% | -0.99 | 9.35 | 7.35 | 11.35 | — |
| — | — | 0.04 | — | +0.01 | 24.4% | 180 | 24.4% | -1.00 | 9.90 | 7.50 | 12.30 | — |
| — | — | 0.30 | — | +0.00 | 25.0% | 181 | 25.0% | -1.00 | 10.88 | 8.80 | 12.95 | — |
| — | — | 0.10 | — | +0.00 | 25.6% | 182 | 25.6% | -1.00 | 12.10 | 10.20 | 14.00 | — |
| — | — | 1.75 | — | +0.00 | 25.8% | 182.5 | 25.8% | -1.00 | 12.40 | 10.30 | 14.50 | — |
| — | — | 1.00 | — | +0.00 | 26.1% | 183 | 26.1% | -1.00 | 12.97 | 10.85 | 15.10 | — |
| — | — | 0.29 | — | +0.00 | 26.6% | 184 | 26.6% | -1.00 | 14.07 | 11.95 | 16.20 | — |
| — | — | 0.02 | — | +0.00 | 27.1% | 185 | 27.1% | -1.00 | 14.90 | 13.25 | 16.55 | — |
| — | — | 0.02 | — | +0.00 | 27.6% | 186 | 27.6% | -1.00 | 16.05 | 14.10 | 18.00 | — |
| — | — | 0.02 | — | +0.00 | 28.2% | 187 | 28.2% | -1.00 | 17.23 | 15.40 | 19.05 | — |
| — | — | 0.02 | — | +0.00 | 28.4% | 187.5 | 28.4% | -1.00 | 17.50 | 15.50 | 19.50 | — |
| — | — | 0.02 | — | +0.00 | 29.2% | 189 | 29.2% | -1.00 | 18.90 | 16.80 | 21.00 | — |
| — | — | 0.02 | — | +0.00 | 29.8% | 190 | 29.8% | -1.00 | 19.85 | 17.70 | 22.00 | — |
| — | — | 0.02 | — | +0.00 | 30.9% | 192 | 30.9% | -1.00 | 21.88 | 19.75 | 24.00 | — |
| — | — | 0.02 | — | +0.00 | 31.4% | 193 | 31.4% | -1.00 | 23.15 | 21.30 | 25.00 | — |
| — | — | 0.02 | — | +0.00 | 32.5% | 195 | 32.5% | -1.00 | 24.95 | 22.90 | 27.00 | — |
| — | — | 0.02 | — | +0.00 | 33.6% | 197 | 33.6% | -1.00 | 27.30 | 25.70 | 28.90 | 0 |
| — | — | 0.02 | — | +0.00 | 34.5% | 199 | 34.5% | -1.00 | 29.10 | 26.80 | 31.40 | — |
| — | — | 0.09 | — | +0.00 | 35.0% | 200 | 35.0% | -1.00 | 30.12 | 27.85 | 32.40 | — |
| — | — | 4.80 | — | +0.00 | 36.0% | 202.5 | 36.0% | -1.00 | 32.50 | 30.40 | 34.60 | — |
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.