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 | |
| — | 27.55 | 32.40 | 29.98 | — | — | 140 | 30.1% | -0.02 | — | — | 0.94 | — |
| — | 17.70 | 22.60 | 20.15 | — | — | 150 | — | — | — | — | 0.98 | — |
| — | 15.45 | 20.20 | 17.82 | +0.93 | 24.2% | 152.5 | 24.2% | -0.07 | — | — | 2.64 | — |
| — | 13.00 | 17.80 | 15.40 | — | — | 155 | 23.3% | -0.10 | — | — | 2.74 | — |
| — | 11.95 | 15.75 | 13.85 | — | — | 157 | — | — | — | — | 2.06 | — |
| — | 10.30 | 14.75 | 12.53 | — | — | 158 | — | — | — | — | 1.66 | — |
| — | 9.30 | 14.10 | 11.70 | — | — | 159 | 22.0% | -0.16 | — | — | 3.05 | — |
| — | 8.30 | 13.00 | 10.65 | — | — | 160 | — | — | 2.02 | 0.70 | 3.35 | — |
| — | 7.60 | 12.45 | 10.03 | — | — | 161 | 21.5% | -0.20 | 2.77 | 0.60 | 4.95 | — |
| — | 7.00 | 11.35 | 9.18 | — | — | 162 | 21.2% | -0.23 | — | — | 3.90 | — |
| — | 6.45 | 11.00 | 8.72 | — | — | 162.5 | — | — | — | — | 4.90 | — |
| — | 5.95 | 10.80 | 8.38 | — | — | 163 | — | — | — | — | 3.85 | — |
| — | 5.70 | 9.45 | 7.58 | — | — | 164 | — | — | — | — | 4.85 | — |
| — | 4.20 | 8.55 | 6.38 | — | — | 165 | — | — | 1.96 | 1.01 | 2.90 | — |
| — | 5.20 | 8.25 | 6.72 | — | — | 166 | — | — | 2.67 | 0.40 | 4.95 | — |
| — | 3.10 | 7.35 | 5.22 | — | — | 167 | — | — | 2.73 | 0.65 | 4.80 | — |
| — | 2.90 | 7.60 | 5.25 | — | — | 167.5 | 20.0% | -0.42 | 2.98 | 0.61 | 5.35 | — |
| — | 2.40 | 6.70 | 4.55 | — | — | 168 | — | — | 3.10 | 0.70 | 5.50 | — |
| — | 3.10 | 5.05 | 4.08 | — | — | 169 | — | — | 4.21 | 2.26 | 6.15 | — |
| — | 3.15 | 4.35 | 3.75 | — | — | 170 | — | — | 4.20 | 2.00 | 6.40 | — |
| — | 0.86 | 4.65 | 2.75 | — | — | 171 | 19.5% | -0.57 | 4.55 | 2.20 | 6.90 | — |
| — | 2.27 | 3.35 | 2.81 | +0.40 | 19.3% | 172 | 19.3% | -0.61 | 5.10 | 2.75 | 7.45 | — |
| — | 0.50 | 4.00 | 2.25 | +0.38 | 19.3% | 172.5 | 19.3% | -0.63 | 5.20 | 3.30 | 7.10 | — |
| — | 0.30 | 3.45 | 1.88 | +0.37 | 19.2% | 173 | 19.2% | -0.65 | 5.15 | 3.60 | 6.70 | — |
| — | 1.22 | 3.05 | 2.13 | +0.33 | 19.2% | 174 | 19.2% | -0.69 | 6.35 | 3.95 | 8.75 | — |
| — | 0.49 | 3.90 | 2.19 | +0.29 | 19.1% | 175 | 19.1% | -0.73 | 7.35 | 5.20 | 9.50 | — |
| — | 0.47 | 2.05 | 1.26 | +0.25 | 19.0% | 176 | 19.0% | -0.77 | 7.75 | 5.35 | 10.15 | — |
| — | — | 1.92 | — | +0.23 | 19.0% | 177 | 19.0% | -0.80 | 8.62 | 6.30 | 10.95 | — |
| — | — | 3.30 | — | +0.21 | 19.0% | 177.5 | 19.0% | -0.82 | 8.95 | 6.85 | 11.05 | — |
| — | 0.26 | 3.20 | 1.73 | +0.19 | 19.0% | 178 | 19.0% | -0.83 | 9.45 | 7.25 | 11.65 | — |
| — | — | 2.30 | — | +0.17 | 19.0% | 179 | 19.0% | -0.86 | 10.22 | 7.80 | 12.65 | — |
| — | 0.60 | 1.05 | 0.82 | +0.15 | 19.0% | 180 | 19.0% | -0.89 | 11.05 | 8.60 | 13.50 | — |
| — | — | 1.11 | — | +0.13 | 19.0% | 181 | 19.0% | -0.91 | 12.12 | 9.90 | 14.35 | — |
| — | — | 2.36 | — | +0.11 | 19.1% | 182 | 19.1% | -0.93 | 13.07 | 10.70 | 15.45 | — |
| — | — | 2.69 | — | +0.10 | 19.1% | 182.5 | 19.1% | -0.94 | 13.15 | 11.30 | 15.00 | — |
| — | — | 1.60 | — | +0.09 | 19.2% | 183 | 19.2% | -0.95 | 13.93 | 11.75 | 16.10 | — |
| — | — | 2.59 | — | +0.08 | 19.3% | 184 | 19.3% | -0.96 | 14.90 | 12.70 | 17.10 | — |
| — | — | 1.65 | — | +0.07 | 19.4% | 185 | 19.4% | -0.98 | 15.95 | 13.65 | 18.25 | — |
| — | 0.01 | 0.60 | 0.30 | +0.06 | 19.6% | 186 | 19.6% | -0.99 | 17.23 | 15.00 | 19.45 | — |
| — | — | 1.47 | — | +0.05 | 19.8% | 187.5 | 19.8% | -1.00 | 18.48 | 16.40 | 20.55 | — |
| — | — | 1.55 | — | +0.03 | 20.4% | 190 | 20.4% | -1.00 | 20.98 | 18.90 | 23.05 | — |
| — | — | 1.75 | — | +0.02 | 22.1% | 195 | 22.1% | -1.00 | 26.23 | 23.95 | 28.50 | — |
| — | — | 1.95 | — | +0.01 | 24.6% | 200 | 24.6% | -1.00 | 31.02 | 29.00 | 33.05 | — |
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.