Spot 169.18
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.05 | 31.25 | 29.15 | +1.00 | 43.3% | 140 | 43.3% | -0.00 | — | — | 0.32 | — |
| — | 18.00 | 21.65 | 19.82 | +0.99 | 30.9% | 150 | 30.9% | -0.01 | — | — | 0.94 | — |
| — | 15.75 | 19.15 | 17.45 | +0.98 | 28.2% | 152.5 | 28.2% | -0.02 | — | — | 2.24 | — |
| — | 12.15 | 16.70 | 14.43 | +0.97 | 25.9% | 155 | 25.9% | -0.03 | — | — | 1.19 | — |
| — | 10.25 | 14.70 | 12.47 | +0.96 | 24.3% | 157 | 24.3% | -0.04 | — | — | 0.90 | — |
| — | 9.25 | 13.55 | 11.40 | +0.95 | 23.5% | 158 | 23.5% | -0.05 | — | — | 4.90 | — |
| — | 8.85 | 12.80 | 10.82 | +0.94 | 22.8% | 159 | 22.8% | -0.06 | — | — | 0.85 | — |
| — | 7.30 | 11.80 | 9.55 | +0.92 | 22.2% | 160 | 22.2% | -0.08 | — | — | 1.09 | — |
| — | 7.55 | 10.75 | 9.15 | +0.90 | 21.6% | 161 | 21.6% | -0.10 | — | — | 1.17 | — |
| — | 5.40 | 9.95 | 7.67 | +0.88 | 21.1% | 162 | 21.1% | -0.12 | — | — | 1.17 | — |
| — | 5.05 | 9.65 | 7.35 | +0.86 | 20.8% | 162.5 | 20.8% | -0.14 | — | — | 1.26 | — |
| — | 4.50 | 8.95 | 6.72 | +0.84 | 20.6% | 163 | 20.6% | -0.16 | — | — | 1.37 | — |
| — | 3.90 | 8.00 | 5.95 | +0.80 | 20.1% | 164 | 20.1% | -0.20 | 0.99 | 0.05 | 1.94 | — |
| — | 2.75 | 7.15 | 4.95 | +0.75 | 19.6% | 165 | 19.6% | -0.25 | 0.41 | 0.07 | 0.75 | — |
| — | 2.15 | 5.90 | 4.03 | +0.70 | 19.2% | 166 | 19.2% | -0.30 | — | — | 1.00 | — |
| — | 1.85 | 4.95 | 3.40 | +0.64 | 18.9% | 167 | 18.9% | -0.36 | — | — | 4.90 | — |
| — | 1.51 | 4.10 | 2.81 | +0.61 | 18.7% | 167.5 | 18.7% | -0.40 | — | — | 3.45 | — |
| — | 1.12 | 4.95 | 3.04 | +0.57 | 18.6% | 168 | 18.6% | -0.43 | 1.85 | 0.10 | 3.60 | — |
| — | 0.92 | 3.05 | 1.99 | +0.50 | 18.4% | 169 | 18.4% | -0.50 | 1.58 | 0.36 | 2.81 | — |
| — | 0.63 | 2.70 | 1.67 | +0.43 | 18.2% | 170 | 18.2% | -0.57 | 2.58 | 0.67 | 4.50 | — |
| — | 0.02 | 3.35 | 1.69 | +0.36 | 18.1% | 171 | 18.1% | -0.64 | 3.10 | 0.90 | 5.30 | — |
| — | — | 2.54 | — | +0.30 | 18.2% | 172 | 18.2% | -0.71 | 3.64 | 1.53 | 5.75 | — |
| — | — | 3.05 | — | +0.27 | 18.2% | 172.5 | 18.2% | -0.73 | 4.22 | 2.30 | 6.15 | — |
| — | — | 1.94 | — | +0.25 | 18.3% | 173 | 18.3% | -0.76 | 4.52 | 2.19 | 6.85 | — |
| — | — | 1.10 | — | +0.20 | 18.5% | 174 | 18.5% | -0.81 | 5.42 | 3.15 | 7.70 | — |
| — | — | 0.42 | — | +0.16 | 18.8% | 175 | 18.8% | -0.85 | 5.92 | 3.95 | 7.90 | — |
| — | 0.09 | 0.46 | 0.28 | +0.13 | 19.2% | 176 | 19.2% | -0.89 | 7.20 | 4.90 | 9.50 | — |
| — | — | 1.17 | — | +0.10 | 19.7% | 177 | 19.7% | -0.92 | 8.68 | 6.20 | 11.15 | — |
| — | — | 1.02 | — | +0.09 | 20.0% | 177.5 | 20.0% | -0.93 | 7.85 | 6.30 | 9.40 | — |
| — | — | 1.29 | — | +0.08 | 20.2% | 178 | 20.2% | -0.94 | 9.12 | 7.15 | 11.10 | — |
| — | — | 0.63 | — | +0.06 | 20.8% | 179 | 20.8% | -0.96 | 9.93 | 7.70 | 12.15 | — |
| — | — | 0.40 | — | +0.05 | 21.4% | 180 | 21.4% | -0.97 | 10.75 | 8.65 | 12.85 | — |
| — | — | 0.42 | — | +0.04 | 22.1% | 181 | 22.1% | -0.98 | 11.93 | 9.70 | 14.15 | — |
| — | — | 0.61 | — | +0.03 | 22.8% | 182 | 22.8% | -0.99 | 13.00 | 10.75 | 15.25 | — |
| — | 0.04 | 0.60 | 0.32 | +0.03 | 23.1% | 182.5 | 23.1% | -0.99 | 13.65 | 11.45 | 15.85 | — |
| — | — | 0.61 | — | +0.03 | 23.5% | 183 | 23.5% | -1.00 | 13.90 | 12.75 | 15.05 | — |
| — | — | 0.29 | — | +0.02 | 24.2% | 184 | 24.2% | -1.00 | 14.93 | 12.65 | 17.20 | — |
| — | — | 0.78 | — | +0.02 | 25.0% | 185 | 25.0% | -1.00 | 16.48 | 14.25 | 18.70 | — |
| — | — | 0.34 | — | +0.02 | 25.8% | 186 | 25.8% | -1.00 | 16.95 | 14.65 | 19.25 | — |
| — | — | 0.15 | — | +0.01 | 26.5% | 187 | 26.5% | -1.00 | 18.05 | 15.90 | 20.20 | — |
| — | — | 2.00 | — | +0.01 | 26.9% | 187.5 | 26.9% | -1.00 | 18.40 | 16.20 | 20.60 | — |
| — | — | 0.54 | — | — | — | 189 | 28.1% | -1.00 | 20.02 | 17.90 | 22.15 | — |
| — | — | 1.14 | — | +0.01 | 28.9% | 190 | 28.9% | -1.00 | 21.23 | 19.90 | 22.55 | — |
| — | — | 0.74 | — | +0.01 | 30.5% | 192 | 30.5% | -1.00 | 22.80 | 20.65 | 24.95 | — |
| — | — | 1.14 | — | — | — | 193 | 31.4% | -1.00 | 24.15 | 22.05 | 26.25 | — |
| — | — | 0.65 | — | +0.01 | 33.0% | 195 | 33.0% | -1.00 | 26.00 | 23.70 | 28.30 | — |
| — | — | 0.25 | — | — | — | 200 | — | — | 31.52 | 29.05 | 34.00 | — |
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.