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 | |
| — | 18.10 | 22.70 | 20.40 | +1.00 | 30.9% | 150 | 30.9% | -0.01 | — | — | 4.80 | — |
| — | 14.25 | 17.85 | 16.05 | +0.99 | 26.6% | 155 | 26.6% | -0.03 | — | — | 4.80 | — |
| — | 12.40 | 16.85 | 14.62 | +0.99 | 25.8% | 156 | 25.8% | -0.04 | — | — | 0.14 | — |
| — | 11.25 | 15.75 | 13.50 | +0.98 | 25.0% | 157 | 25.0% | -0.05 | — | — | 4.80 | — |
| — | 10.05 | 14.95 | 12.50 | +0.98 | 24.3% | 158 | 24.3% | -0.06 | — | — | 0.38 | — |
| — | 9.25 | 13.80 | 11.53 | +0.96 | 23.6% | 159 | 23.6% | -0.07 | 0.23 | 0.07 | 0.40 | — |
| — | 9.35 | 12.65 | 11.00 | +0.95 | 22.9% | 160 | 22.9% | -0.09 | 2.52 | 0.05 | 5.00 | — |
| — | 7.40 | 11.55 | 9.47 | +0.93 | 22.2% | 161 | 22.2% | -0.10 | — | — | 0.26 | — |
| — | 7.40 | 11.00 | 9.20 | +0.90 | 21.5% | 162 | 21.5% | -0.13 | 2.55 | 0.10 | 5.00 | — |
| — | 6.90 | 9.45 | 8.18 | +0.88 | 21.2% | 162.5 | 21.2% | -0.14 | 0.29 | 0.05 | 0.53 | — |
| — | 5.45 | 9.00 | 7.22 | +0.86 | 20.9% | 163 | 20.9% | -0.16 | — | — | 0.44 | — |
| — | 5.50 | 8.10 | 6.80 | +0.82 | 20.3% | 164 | 20.3% | -0.19 | 0.49 | 0.15 | 0.83 | — |
| — | 3.75 | 8.05 | 5.90 | +0.77 | 19.7% | 165 | 19.7% | -0.23 | — | — | 0.72 | — |
| — | 2.70 | 7.05 | 4.88 | +0.72 | 19.2% | 166 | 19.2% | -0.29 | — | — | 0.94 | — |
| — | 3.00 | 6.50 | 4.75 | +0.66 | 18.8% | 167 | 18.8% | -0.34 | — | — | 2.97 | — |
| — | 2.93 | 5.85 | 4.39 | +0.63 | 18.6% | 167.5 | 18.6% | -0.37 | — | — | 1.25 | — |
| — | 1.46 | 5.50 | 3.48 | +0.60 | 18.4% | 168 | 18.4% | -0.40 | 1.25 | 0.66 | 1.85 | — |
| — | 2.21 | 4.20 | 3.21 | +0.54 | 18.1% | 169 | 18.1% | -0.47 | 1.40 | 0.93 | 1.86 | — |
| — | 1.67 | 2.74 | 2.21 | +0.47 | 17.9% | 170 | 17.9% | -0.53 | 1.63 | 0.93 | 2.33 | — |
| — | 1.22 | 2.20 | 1.71 | +0.40 | 17.8% | 171 | 17.8% | -0.60 | 2.33 | 1.76 | 2.89 | — |
| — | 0.95 | 4.95 | 2.95 | +0.34 | 17.7% | 172 | 17.7% | -0.67 | 3.21 | 2.31 | 4.10 | — |
| — | — | 1.55 | — | +0.31 | 17.8% | 172.5 | 17.8% | -0.70 | 3.48 | 1.30 | 5.65 | — |
| — | 0.65 | 1.37 | 1.01 | +0.28 | 17.8% | 173 | 17.8% | -0.73 | 4.43 | 2.87 | 6.00 | — |
| — | 0.43 | 2.00 | 1.22 | +0.23 | 17.9% | 174 | 17.9% | -0.79 | 4.33 | 3.10 | 5.55 | — |
| — | 0.21 | 0.81 | 0.51 | +0.18 | 18.0% | 175 | 18.0% | -0.83 | 5.17 | 3.95 | 6.40 | — |
| — | 0.14 | 0.65 | 0.40 | +0.14 | 18.3% | 176 | 18.3% | -0.88 | 6.05 | 4.85 | 7.25 | — |
| — | 0.18 | 5.00 | 2.59 | +0.11 | 18.5% | 177 | 18.5% | -0.91 | 6.97 | 5.75 | 8.20 | — |
| — | — | 4.80 | — | +0.10 | 18.6% | 177.5 | 18.6% | -0.92 | 7.40 | 6.10 | 8.70 | — |
| — | — | 4.80 | — | +0.08 | 18.7% | 178 | 18.7% | -0.94 | 7.90 | 6.55 | 9.25 | — |
| — | 0.06 | 2.21 | 1.14 | +0.06 | 19.0% | 179 | 19.0% | -0.96 | 8.85 | 7.55 | 10.15 | — |
| — | — | 0.37 | — | +0.05 | 19.2% | 180 | 19.2% | -0.97 | 9.80 | 8.50 | 11.10 | — |
| — | — | 4.80 | — | +0.04 | 19.4% | 181 | 19.4% | -0.98 | 10.90 | 8.50 | 13.30 | — |
| — | — | 4.80 | — | +0.03 | 19.6% | 182 | 19.6% | -0.99 | 12.00 | 9.90 | 14.10 | — |
| — | 0.01 | 5.00 | 2.50 | +0.02 | 19.7% | 182.5 | 19.7% | -0.99 | 12.50 | 10.40 | 14.60 | — |
| — | — | 4.80 | — | +0.02 | 19.8% | 183 | 19.8% | -0.99 | 13.00 | 10.90 | 15.10 | — |
| — | — | 0.29 | — | +0.01 | 20.0% | 184 | 20.0% | -1.00 | 13.88 | 11.65 | 16.10 | — |
| — | — | 0.29 | — | +0.01 | 20.2% | 185 | 20.2% | -1.00 | 14.82 | 12.65 | 17.00 | — |
| — | — | 0.27 | — | +0.01 | 20.4% | 186 | 20.4% | -1.00 | 15.93 | 13.80 | 18.05 | — |
| — | — | 0.63 | — | +0.01 | 20.6% | 187 | 20.6% | -1.00 | 16.93 | 14.80 | 19.05 | — |
| — | — | 0.60 | — | +0.01 | 20.7% | 187.5 | 20.7% | -1.00 | 17.43 | 15.30 | 19.55 | — |
| — | — | 4.80 | — | +0.00 | 21.1% | 189 | 21.1% | -1.00 | 18.93 | 16.75 | 21.10 | — |
| — | — | 4.80 | — | +0.00 | 21.3% | 190 | 21.3% | -1.00 | 19.85 | 17.70 | 22.00 | — |
| — | — | 4.80 | — | +0.00 | 21.9% | 192 | 21.9% | -1.00 | 21.95 | 19.90 | 24.00 | — |
| — | — | 4.80 | — | +0.00 | 22.3% | 193 | 22.3% | -1.00 | 22.95 | 20.90 | 25.00 | — |
| — | — | 4.80 | — | +0.00 | 23.0% | 195 | 23.0% | -1.00 | 24.88 | 22.75 | 27.00 | — |
| — | — | 4.80 | — | +0.00 | 23.7% | 197 | 23.7% | -1.00 | 26.95 | 24.75 | 29.15 | — |
| — | — | 4.80 | — | +0.00 | 24.5% | 199 | 24.5% | -1.00 | 29.05 | 27.10 | 31.00 | — |
| — | — | 4.80 | — | +0.00 | 24.9% | 200 | 24.9% | -1.00 | 30.05 | 28.10 | 32.00 | — |
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.