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 | |
| — | 32.60 | 37.05 | 34.83 | +0.95 | 28.5% | 137 | 28.5% | -0.05 | — | — | 4.80 | — |
| — | 26.90 | 31.35 | 29.12 | +0.93 | 26.2% | 143 | 26.2% | -0.07 | — | — | 4.80 | — |
| — | 21.55 | 24.65 | 23.10 | +0.89 | 24.2% | 149 | 24.2% | -0.11 | 0.95 | 0.70 | 1.20 | — |
| — | 17.15 | 20.80 | 18.98 | +0.84 | 22.8% | 154 | 22.8% | -0.16 | — | — | 4.80 | — |
| — | 12.70 | 17.15 | 14.93 | +0.77 | 21.5% | 159 | 21.5% | -0.24 | 2.56 | 0.16 | 4.95 | — |
| — | 10.70 | 14.80 | 12.75 | +0.72 | 20.8% | 162 | 20.8% | -0.29 | 3.08 | 1.22 | 4.95 | — |
| — | 9.80 | 12.15 | 10.97 | +0.66 | 20.3% | 165 | 20.3% | -0.35 | 3.91 | 2.92 | 4.90 | — |
| — | 8.15 | 11.75 | 9.95 | +0.61 | 20.0% | 167 | 20.0% | -0.40 | 3.83 | 2.00 | 5.65 | — |
| — | 6.30 | 11.00 | 8.65 | +0.59 | 19.8% | 168 | 19.8% | -0.42 | 4.83 | 3.65 | 6.00 | — |
| — | 7.25 | 8.50 | 7.88 | +0.57 | 19.7% | 169 | 19.7% | -0.45 | 5.15 | 3.95 | 6.35 | — |
| — | 6.30 | 8.80 | 7.55 | +0.54 | 19.6% | 170 | 19.6% | -0.47 | 6.15 | 4.30 | 8.00 | — |
| — | 5.75 | 8.05 | 6.90 | +0.52 | 19.4% | 171 | 19.4% | -0.50 | 6.00 | 4.75 | 7.25 | — |
| — | 5.90 | 7.65 | 6.78 | +0.50 | 19.3% | 172 | 19.3% | -0.53 | 7.12 | 5.25 | 9.00 | — |
| — | 4.75 | 7.80 | 6.28 | +0.47 | 19.1% | 173 | 19.1% | -0.55 | 7.05 | 4.70 | 9.40 | — |
| — | 3.00 | 7.90 | 5.45 | +0.45 | 19.0% | 174 | 19.0% | -0.58 | 8.22 | 6.25 | 10.20 | — |
| — | 1.80 | 5.40 | 3.60 | +0.37 | 18.8% | 177 | 18.8% | -0.66 | 8.95 | 7.25 | 10.65 | — |
| — | 2.50 | 4.00 | 3.25 | +0.29 | 18.5% | 181 | 18.5% | -0.76 | 12.28 | 10.00 | 14.55 | — |
| — | 1.53 | 2.01 | 1.77 | +0.21 | 18.4% | 185 | 18.4% | -0.85 | 15.68 | 13.25 | 18.10 | — |
| — | 0.87 | 4.95 | 2.91 | +0.15 | 18.4% | 189 | 18.4% | -0.93 | 19.15 | 17.15 | 21.15 | — |
| — | 0.50 | 0.80 | 0.65 | +0.08 | 18.6% | 195 | 18.6% | -0.99 | 24.95 | 22.50 | 27.40 | — |
| — | — | 1.41 | — | +0.05 | 18.8% | 200 | 18.8% | -1.00 | 30.12 | 27.75 | 32.50 | — |
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.