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 | |
| — | 32.65 | 37.25 | 34.95 | +0.96 | 29.1% | 136 | 29.1% | -0.04 | — | — | 2.52 | — |
| — | 26.80 | 31.50 | 29.15 | +0.93 | 26.7% | 142 | 26.7% | -0.07 | — | — | 1.65 | — |
| — | 21.55 | 25.90 | 23.73 | +0.90 | 24.6% | 148 | 24.6% | -0.11 | — | — | 2.48 | — |
| — | 16.70 | 21.40 | 19.05 | +0.85 | 23.1% | 153 | 23.1% | -0.15 | — | — | 4.90 | — |
| — | 12.55 | 17.20 | 14.88 | +0.78 | 21.9% | 158 | 21.9% | -0.22 | 2.24 | 0.18 | 4.30 | — |
| — | 10.45 | 14.95 | 12.70 | +0.73 | 21.3% | 161 | 21.3% | -0.28 | 2.80 | 0.65 | 4.95 | — |
| — | 8.10 | 12.55 | 10.32 | +0.67 | 20.7% | 164 | 20.7% | -0.34 | 3.75 | 1.46 | 6.05 | — |
| — | 6.85 | 11.15 | 9.00 | +0.63 | 20.4% | 166 | 20.4% | -0.39 | 4.82 | 2.93 | 6.70 | — |
| — | 6.80 | 10.60 | 8.70 | +0.60 | 20.3% | 167 | 20.3% | -0.41 | 4.85 | 2.50 | 7.20 | — |
| — | 6.15 | 10.30 | 8.22 | +0.58 | 20.1% | 168 | 20.1% | -0.44 | 5.21 | 2.82 | 7.60 | — |
| — | 6.20 | 9.75 | 7.97 | +0.55 | 20.0% | 169 | 20.0% | -0.46 | 5.53 | 3.20 | 7.85 | — |
| — | 5.00 | 6.85 | 5.92 | +0.53 | 19.9% | 170 | 19.9% | -0.49 | 5.35 | 3.75 | 6.95 | — |
| — | 3.80 | 8.30 | 6.05 | +0.50 | 19.8% | 171 | 19.8% | -0.51 | 6.45 | 4.00 | 8.90 | — |
| — | 3.30 | 8.10 | 5.70 | +0.48 | 19.7% | 172 | 19.7% | -0.54 | 7.03 | 4.60 | 9.45 | — |
| — | 2.43 | 6.70 | 4.57 | +0.43 | 19.5% | 174 | 19.5% | -0.59 | 7.70 | 5.50 | 9.90 | — |
| — | 1.60 | 4.95 | 3.27 | +0.38 | 19.3% | 176 | 19.3% | -0.65 | 8.47 | 6.95 | 10.00 | — |
| — | 1.10 | 3.50 | 2.30 | +0.29 | 19.1% | 180 | 19.1% | -0.75 | 12.05 | 11.15 | 12.95 | — |
| — | — | 4.00 | — | +0.21 | 19.0% | 184 | 19.0% | -0.85 | 15.40 | 13.10 | 17.70 | — |
| — | — | 2.88 | — | +0.13 | 18.9% | 189 | 18.9% | -0.94 | 20.07 | 17.70 | 22.45 | — |
| — | 0.05 | 0.73 | 0.39 | +0.07 | 19.1% | 195 | 19.1% | -1.00 | 25.93 | 23.55 | 28.30 | — |
| — | — | 1.34 | — | +0.04 | 19.3% | 200 | 19.3% | -1.00 | 30.95 | 28.65 | 33.25 | — |
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.