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 | 36.25 | 34.12 | +1.00 | 26.7% | 135 | 26.7% | -0.00 | — | — | 1.10 | — |
| — | 27.00 | 31.20 | 29.10 | +1.00 | 24.3% | 140 | 24.3% | -0.00 | — | — | 1.46 | — |
| — | 22.00 | 26.25 | 24.12 | +1.00 | 22.2% | 145 | 22.2% | -0.00 | — | — | 0.10 | — |
| — | 17.00 | 21.35 | 19.18 | +1.00 | 20.4% | 150 | 20.4% | -0.00 | — | — | 0.95 | — |
| — | 14.45 | 17.10 | 15.78 | +1.00 | 19.5% | 153 | 19.5% | -0.01 | — | — | 1.13 | — |
| — | 13.00 | 17.15 | 15.07 | +1.00 | 19.3% | 154 | 19.3% | -0.01 | — | — | 0.14 | — |
| — | 12.00 | 16.25 | 14.12 | +1.00 | 19.0% | 155 | 19.0% | -0.01 | — | — | 4.80 | — |
| — | 11.00 | 15.25 | 13.12 | +1.00 | 18.8% | 156 | 18.8% | -0.02 | — | — | 0.95 | — |
| — | 10.15 | 14.50 | 12.32 | +1.00 | 18.6% | 157 | 18.6% | -0.02 | — | — | 0.80 | — |
| — | 9.50 | 13.75 | 11.62 | +1.00 | 18.5% | 157.5 | 18.5% | -0.03 | — | — | 1.00 | — |
| — | 9.00 | 13.35 | 11.18 | +1.00 | 18.4% | 158 | 18.4% | -0.03 | — | — | 0.87 | — |
| — | 8.70 | 12.40 | 10.55 | +1.00 | 18.2% | 159 | 18.2% | -0.05 | — | — | 1.30 | — |
| — | 7.00 | 11.35 | 9.18 | +0.99 | 18.0% | 160 | 18.0% | -0.07 | — | — | 4.80 | — |
| — | 6.00 | 10.65 | 8.32 | +0.97 | 17.9% | 161 | 17.9% | -0.09 | — | — | 0.25 | — |
| — | 5.35 | 9.70 | 7.53 | +0.94 | 17.7% | 162 | 17.7% | -0.12 | — | — | 4.80 | — |
| — | 4.50 | 9.00 | 6.75 | +0.92 | 17.6% | 162.5 | 17.6% | -0.14 | — | — | 2.11 | — |
| — | 4.40 | 8.75 | 6.58 | +0.90 | 17.5% | 163 | — | — | 2.52 | 0.05 | 5.00 | — |
| — | 3.00 | 7.75 | 5.38 | +0.84 | 17.4% | 164 | 17.4% | -0.22 | 1.02 | 0.19 | 1.85 | — |
| — | 3.80 | 5.90 | 4.85 | +0.76 | 17.2% | 165 | 17.2% | -0.27 | 0.42 | 0.24 | 0.60 | — |
| — | 1.76 | 6.05 | 3.90 | +0.67 | 17.1% | 166 | 17.1% | -0.35 | 0.61 | 0.17 | 1.06 | — |
| — | 1.00 | 5.50 | 3.25 | +0.58 | 17.0% | 167 | 17.0% | -0.43 | 0.94 | 0.56 | 1.32 | — |
| — | 1.00 | 5.00 | 3.00 | +0.54 | 17.0% | 167.5 | 17.0% | -0.47 | 1.15 | 0.77 | 1.53 | — |
| — | 2.00 | 2.86 | 2.43 | +0.50 | 17.0% | 168 | 17.0% | -0.51 | 1.31 | 0.90 | 1.72 | — |
| — | 1.49 | 2.40 | 1.95 | +0.42 | 17.0% | 169 | 17.0% | -0.59 | 1.75 | 1.28 | 2.21 | — |
| — | — | 4.80 | — | +0.35 | 17.0% | 170 | 17.0% | -0.66 | 2.91 | 0.82 | 5.00 | — |
| — | — | 2.96 | — | +0.29 | 17.1% | 171 | 17.1% | -0.73 | 3.36 | 1.47 | 5.25 | — |
| — | 0.10 | 5.00 | 2.55 | +0.23 | 17.3% | 172 | 17.3% | -0.79 | 3.77 | 1.85 | 5.70 | — |
| — | — | 3.50 | — | +0.20 | 17.4% | 172.5 | 17.4% | -0.81 | 4.56 | 2.97 | 6.15 | — |
| — | 0.22 | 0.91 | 0.56 | +0.18 | 17.4% | 173 | 17.4% | -0.84 | 5.12 | 3.25 | 7.00 | — |
| — | — | 2.02 | — | +0.14 | 17.6% | 174 | 17.6% | -0.88 | 5.78 | 4.10 | 7.45 | — |
| — | 0.03 | 1.75 | 0.89 | +0.11 | 17.7% | 175 | 17.7% | -0.91 | 6.38 | 4.25 | 8.50 | — |
| — | — | 2.00 | — | +0.08 | 17.9% | 176 | 17.9% | -0.94 | 7.33 | 5.15 | 9.50 | — |
| — | — | 4.80 | — | +0.06 | 18.0% | 177 | 18.0% | -0.96 | 8.12 | 5.75 | 10.50 | — |
| — | — | 1.08 | — | +0.05 | 18.1% | 177.5 | 18.1% | -0.97 | 8.68 | 6.85 | 10.50 | — |
| — | — | 1.40 | — | +0.05 | 18.1% | 178 | 18.1% | -0.97 | 9.30 | 7.10 | 11.50 | — |
| — | — | 1.09 | — | +0.03 | 18.3% | 179 | 18.3% | -0.98 | 10.25 | 8.00 | 12.50 | — |
| — | — | 0.95 | — | +0.03 | 18.4% | 180 | 18.4% | -0.99 | 11.25 | 9.00 | 13.50 | — |
| — | — | 1.15 | — | +0.02 | 18.6% | 181 | 18.6% | -1.00 | 12.22 | 9.95 | 14.50 | — |
| — | — | 1.09 | — | +0.01 | 18.8% | 182 | — | — | 13.35 | 11.20 | 15.50 | — |
| — | — | 0.86 | — | +0.01 | 19.0% | 183 | 19.0% | -1.00 | 14.25 | 12.00 | 16.50 | — |
| — | — | 1.90 | — | +0.01 | 19.2% | 184 | 19.2% | -1.00 | 15.22 | 12.95 | 17.50 | — |
| — | — | 1.00 | — | — | — | 185 | 19.4% | -1.00 | 16.25 | 14.00 | 18.50 | — |
| — | — | 0.89 | — | +0.00 | 19.6% | 186 | 19.6% | -1.00 | 17.30 | 15.10 | 19.50 | — |
| — | — | 1.15 | — | +0.00 | 19.9% | 187 | 19.9% | -1.00 | 18.25 | 16.00 | 20.50 | — |
| — | — | 4.80 | — | +0.00 | 20.1% | 188 | 20.1% | -1.00 | 19.27 | 17.55 | 21.00 | — |
| — | — | 0.95 | — | +0.00 | 20.3% | 189 | 20.3% | -1.00 | 20.27 | 18.05 | 22.50 | — |
| — | — | 1.00 | — | +0.00 | 20.6% | 190 | 20.6% | -1.00 | 21.25 | 19.00 | 23.50 | — |
| — | — | 1.60 | — | +0.00 | 21.9% | 195 | 21.9% | -1.00 | 26.27 | 24.05 | 28.50 | — |
| — | — | 1.73 | — | +0.00 | 23.4% | 200 | 23.4% | -1.00 | 31.30 | 29.10 | 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.