Spot 169.00
· 386 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.00 | 36.95 | 34.48 | +1.00 | 25.0% | 135 | 25.0% | -0.00 | — | — | 2.13 | — |
| — | 27.00 | 31.95 | 29.48 | +1.00 | 23.0% | 140 | 23.0% | -0.00 | — | — | 2.13 | — |
| — | 22.00 | 26.85 | 24.43 | +1.00 | 21.2% | 145 | 21.2% | -0.01 | — | — | 1.80 | — |
| — | 17.15 | 22.10 | 19.62 | +0.98 | 19.6% | 150 | 19.6% | -0.02 | — | — | 0.30 | — |
| — | 14.35 | 19.20 | 16.77 | +0.96 | 18.8% | 153 | 18.8% | -0.04 | — | — | 2.23 | — |
| — | 13.15 | 18.05 | 15.60 | +0.95 | 18.6% | 154 | 18.6% | -0.05 | — | — | 2.26 | — |
| — | 12.20 | 17.10 | 14.65 | +0.94 | 18.4% | 155 | 18.4% | -0.07 | 0.29 | 0.08 | 0.50 | — |
| — | 11.30 | 16.20 | 13.75 | +0.92 | 18.1% | 156 | 18.1% | -0.08 | — | — | 2.34 | — |
| — | 10.50 | 15.30 | 12.90 | +0.91 | 17.9% | 157 | 17.9% | -0.09 | 1.30 | 0.20 | 2.40 | — |
| — | 10.00 | 14.80 | 12.40 | +0.90 | 17.8% | 157.5 | 17.8% | -0.10 | 0.37 | 0.06 | 0.68 | — |
| — | 9.50 | 14.30 | 11.90 | +0.89 | 17.7% | 158 | 17.7% | -0.11 | — | — | 2.47 | — |
| — | 9.60 | 12.75 | 11.18 | +0.87 | 17.6% | 159 | 17.6% | -0.14 | — | — | 2.55 | — |
| — | 8.85 | 13.25 | 11.05 | +0.84 | 17.4% | 160 | 17.4% | -0.16 | — | — | 1.10 | — |
| — | 6.90 | 11.80 | 9.35 | +0.81 | 17.2% | 161 | 17.2% | -0.19 | — | — | 2.75 | — |
| — | 7.55 | 11.40 | 9.47 | +0.78 | 17.1% | 162 | 17.1% | -0.22 | — | — | 2.90 | — |
| — | 5.65 | 10.55 | 8.10 | +0.76 | 17.0% | 162.5 | 17.0% | -0.24 | — | — | 1.43 | — |
| — | 6.25 | 9.25 | 7.75 | +0.74 | 16.9% | 163 | 16.9% | -0.26 | — | — | 4.80 | — |
| — | 5.80 | 8.10 | 6.95 | +0.71 | 16.8% | 164 | 16.8% | -0.30 | 0.88 | 0.10 | 1.66 | — |
| — | 3.70 | 8.60 | 6.15 | +0.66 | 16.7% | 165 | 16.7% | -0.34 | — | — | 3.70 | — |
| — | 3.00 | 7.75 | 5.38 | +0.62 | 16.6% | 166 | 16.6% | -0.39 | 2.53 | 0.11 | 4.95 | — |
| — | 3.10 | 7.40 | 5.25 | +0.57 | 16.5% | 167 | 16.5% | -0.44 | — | — | 4.30 | — |
| — | 2.01 | 6.95 | 4.48 | +0.55 | 16.5% | 167.5 | 16.5% | -0.46 | 2.24 | 1.73 | 2.75 | — |
| — | 1.76 | 6.60 | 4.18 | +0.53 | 16.5% | 168 | 16.5% | -0.48 | 2.58 | 0.20 | 4.95 | — |
| — | 1.00 | 4.70 | 2.85 | +0.48 | 16.4% | 169 | 16.4% | -0.54 | 2.55 | 0.95 | 4.15 | — |
| — | 0.66 | 5.60 | 3.13 | +0.43 | 16.4% | 170 | 16.4% | -0.59 | 3.63 | 1.26 | 6.00 | — |
| — | — | 3.40 | — | +0.38 | 16.3% | 171 | 16.3% | -0.64 | 4.03 | 1.65 | 6.40 | — |
| — | 0.50 | 4.95 | 2.73 | +0.34 | 16.3% | 172 | 16.3% | -0.68 | 4.67 | 2.35 | 7.00 | — |
| — | 0.05 | 4.95 | 2.50 | +0.32 | 16.3% | 172.5 | 16.3% | -0.71 | 5.12 | 2.75 | 7.50 | — |
| — | 0.20 | 4.95 | 2.58 | +0.30 | 16.3% | 173 | 16.3% | -0.73 | 5.47 | 4.05 | 6.90 | — |
| — | 0.50 | 4.70 | 2.60 | +0.26 | 16.3% | 174 | 16.3% | -0.77 | 6.62 | 4.75 | 8.50 | — |
| — | — | 1.50 | — | +0.22 | 16.4% | 175 | 16.4% | -0.81 | 6.88 | 4.50 | 9.25 | — |
| — | — | 1.80 | — | +0.19 | 16.4% | 176 | 16.4% | -0.84 | 7.88 | 5.45 | 10.30 | — |
| — | — | 2.93 | — | +0.16 | 16.5% | 177 | 16.5% | -0.88 | 8.50 | 6.05 | 10.95 | — |
| — | — | 2.39 | — | +0.15 | 16.5% | 177.5 | 16.5% | -0.89 | 9.07 | 6.65 | 11.50 | 0 |
| — | — | 2.18 | — | +0.14 | 16.5% | 178 | 16.5% | -0.91 | 9.45 | 7.00 | 11.90 | — |
| — | — | 2.60 | — | +0.12 | 16.6% | 179 | 16.6% | -0.93 | 10.25 | 7.80 | 12.70 | — |
| — | 0.20 | 0.52 | 0.36 | +0.10 | 16.7% | 180 | 16.7% | -0.95 | 11.30 | 8.90 | 13.70 | — |
| — | — | 2.41 | — | +0.08 | 16.8% | 181 | 16.8% | -0.97 | 12.10 | 9.65 | 14.55 | — |
| — | — | 2.34 | — | +0.07 | 16.9% | 182 | 16.9% | -0.98 | 13.05 | 10.60 | 15.50 | — |
| — | — | 2.32 | — | +0.06 | 17.0% | 182.5 | 17.0% | -0.98 | 13.45 | 11.00 | 15.90 | — |
| — | — | 2.29 | — | +0.06 | 17.0% | 183 | 17.0% | -0.99 | 14.00 | 11.55 | 16.45 | — |
| — | — | 2.25 | — | +0.05 | 17.2% | 184 | 17.2% | -0.99 | 15.03 | 12.55 | 17.50 | — |
| — | — | 2.22 | — | +0.04 | 17.3% | 185 | 17.3% | -1.00 | 16.05 | 13.60 | 18.50 | — |
| — | — | 1.54 | — | +0.03 | 17.5% | 186 | 17.5% | -1.00 | 17.10 | 14.70 | 19.50 | — |
| — | — | 2.07 | — | +0.03 | 17.6% | 187 | 17.6% | -1.00 | 18.05 | 15.60 | 20.50 | — |
| — | — | 2.17 | — | +0.02 | 17.7% | 187.5 | 17.7% | -1.00 | 18.57 | 16.15 | 21.00 | — |
| — | — | 2.17 | — | +0.02 | 17.8% | 188 | 17.8% | -1.00 | 19.05 | 16.60 | 21.50 | — |
| — | — | 1.49 | — | +0.02 | 18.2% | 190 | 18.2% | -1.00 | 21.05 | 18.60 | 23.50 | — |
| — | — | 2.13 | — | +0.01 | 19.3% | 195 | 19.3% | -1.00 | 26.07 | 23.65 | 28.50 | — |
| — | — | 2.13 | — | +0.00 | 20.7% | 200 | 20.7% | -1.00 | 31.07 | 28.65 | 33.50 | — |
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.