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 | 23.50 | 21.12 | +0.95 | 25.6% | 150 | 25.6% | -0.05 | 0.23 | 0.02 | 0.44 | — |
| — | 14.85 | 18.70 | 16.77 | +0.91 | 23.1% | 155 | 23.1% | -0.09 | 0.45 | 0.18 | 0.72 | — |
| — | 11.00 | 15.75 | 13.38 | +0.87 | 21.8% | 158 | 21.8% | -0.13 | 2.60 | 0.24 | 4.95 | — |
| — | 11.15 | 13.95 | 12.55 | +0.85 | 21.4% | 159 | 21.4% | -0.15 | 0.71 | 0.47 | 0.96 | — |
| — | 10.30 | 13.05 | 11.68 | +0.83 | 21.0% | 160 | 21.0% | -0.17 | 0.87 | 0.51 | 1.23 | — |
| — | 9.40 | 12.15 | 10.78 | +0.81 | 20.6% | 161 | 20.6% | -0.19 | 0.92 | 0.59 | 1.25 | — |
| — | 8.55 | 11.15 | 9.85 | +0.78 | 20.3% | 162 | 20.3% | -0.22 | 1.90 | 0.82 | 2.98 | — |
| — | 8.10 | 10.90 | 9.50 | +0.77 | 20.1% | 162.5 | 20.1% | -0.23 | 1.09 | 0.77 | 1.41 | — |
| — | 7.70 | 10.40 | 9.05 | +0.76 | 19.9% | 163 | 19.9% | -0.25 | 1.18 | 0.76 | 1.60 | — |
| — | 6.90 | 9.60 | 8.25 | +0.73 | 19.6% | 164 | 19.6% | -0.28 | 1.43 | 0.95 | 1.91 | — |
| — | 5.05 | 8.85 | 6.95 | +0.70 | 19.3% | 165 | 19.3% | -0.31 | 1.60 | 1.27 | 1.93 | — |
| — | 4.00 | 8.05 | 6.03 | +0.66 | 19.1% | 166 | 19.1% | -0.34 | 1.46 | 0.63 | 2.29 | — |
| — | 4.70 | 7.30 | 6.00 | +0.63 | 18.8% | 167 | 18.8% | -0.38 | 2.06 | 1.65 | 2.48 | — |
| — | 2.95 | 6.25 | 4.60 | +0.61 | 18.7% | 167.5 | 18.7% | -0.40 | — | — | 2.69 | — |
| — | 4.05 | 7.50 | 5.78 | +0.59 | 18.6% | 168 | 18.6% | -0.42 | 2.02 | 1.23 | 2.82 | — |
| — | 3.40 | 6.80 | 5.10 | +0.55 | 18.4% | 169 | 18.4% | -0.46 | 3.04 | 2.33 | 3.75 | — |
| — | 2.96 | 5.35 | 4.16 | +0.51 | 18.2% | 170 | 18.2% | -0.50 | 3.83 | 1.82 | 5.85 | — |
| — | 2.85 | 4.60 | 3.73 | +0.47 | 18.1% | 171 | 18.1% | -0.55 | 4.00 | 2.09 | 5.90 | — |
| — | 2.48 | 4.15 | 3.31 | +0.42 | 18.0% | 172 | 18.0% | -0.59 | 3.85 | 2.25 | 5.45 | — |
| — | 0.45 | 4.70 | 2.58 | +0.40 | 17.9% | 172.5 | 17.9% | -0.61 | 4.47 | 3.25 | 5.70 | — |
| — | 2.35 | 4.65 | 3.50 | — | — | 173 | — | — | 4.78 | 3.55 | 6.00 | — |
| — | 1.78 | 2.63 | 2.21 | — | — | 174 | — | — | 6.12 | 4.10 | 8.15 | — |
| — | 1.45 | 4.55 | 3.00 | — | — | 175 | 17.7% | -0.72 | 6.08 | 4.75 | 7.40 | — |
| — | 1.06 | 1.92 | 1.49 | +0.27 | 17.7% | 176 | 17.7% | -0.75 | 6.92 | 4.50 | 9.35 | — |
| — | 0.91 | 1.60 | 1.25 | +0.24 | 17.6% | 177 | 17.6% | -0.79 | 7.10 | 5.35 | 8.85 | — |
| — | 0.68 | 4.95 | 2.81 | +0.22 | 17.6% | 177.5 | 17.6% | -0.81 | 7.85 | 6.45 | 9.25 | — |
| — | 0.12 | 1.37 | 0.74 | +0.21 | 17.6% | 178 | 17.6% | -0.82 | 8.47 | 6.05 | 10.90 | — |
| — | 0.68 | 1.20 | 0.94 | +0.18 | 17.7% | 179 | 17.7% | -0.85 | 9.97 | 7.85 | 12.10 | — |
| — | 0.38 | 1.00 | 0.69 | +0.15 | 17.7% | 180 | 17.7% | -0.88 | 9.45 | 7.50 | 11.40 | — |
| — | 0.25 | 0.97 | 0.61 | +0.13 | 17.8% | 181 | 17.8% | -0.91 | 11.43 | 9.45 | 13.40 | — |
| — | — | 0.87 | — | +0.11 | 17.9% | 182 | 17.9% | -0.93 | 11.53 | 9.80 | 13.25 | — |
| — | — | 4.80 | — | +0.10 | 17.9% | 182.5 | 17.9% | -0.94 | 12.55 | 10.10 | 15.00 | — |
| — | — | 4.80 | — | +0.10 | 18.0% | 183 | 18.0% | -0.95 | 12.78 | 11.30 | 14.25 | — |
| — | — | 1.41 | — | +0.08 | 18.1% | 184 | 18.1% | -0.96 | 13.85 | 12.40 | 15.30 | — |
| — | 0.01 | 0.54 | 0.28 | +0.07 | 18.3% | 185 | 18.3% | -0.97 | 15.78 | 13.60 | 17.95 | — |
| — | — | 4.80 | — | +0.06 | 18.4% | 186 | 18.4% | -0.98 | 16.65 | 14.45 | 18.85 | — |
| — | — | 4.80 | — | +0.05 | 18.6% | 187 | 18.6% | -0.99 | 17.02 | 14.90 | 19.15 | — |
| — | 0.01 | 2.38 | 1.20 | +0.05 | 18.7% | 187.5 | 18.7% | -0.99 | 17.80 | 15.40 | 20.20 | — |
| — | — | 4.80 | — | +0.04 | 19.1% | 189 | 19.1% | -1.00 | 18.98 | 16.85 | 21.10 | — |
| — | — | 4.80 | — | +0.03 | 19.3% | 190 | 19.3% | -1.00 | 19.98 | 17.85 | 22.10 | — |
| — | — | 4.80 | — | +0.02 | 19.9% | 192 | 19.9% | -1.00 | 22.02 | 19.95 | 24.10 | — |
| — | — | 4.80 | — | +0.02 | 20.2% | 193 | 20.2% | -1.00 | 23.02 | 20.90 | 25.15 | — |
| — | — | 4.80 | — | +0.02 | 20.8% | 195 | 20.8% | -1.00 | 25.02 | 22.60 | 27.45 | — |
| — | — | 4.80 | — | +0.01 | 22.7% | 200 | 22.7% | -1.00 | 29.93 | 27.90 | 31.95 | — |
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.