Spot 169.91
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.20 | 28.00 | 25.60 | +0.99 | 22.1% | 145 | 22.1% | -0.01 | — | — | 1.15 | — |
| — | 18.25 | 23.00 | 20.62 | +0.98 | 20.3% | 150 | 20.3% | -0.02 | — | — | 0.10 | — |
| — | 15.15 | 20.10 | 17.62 | +0.97 | 19.4% | 153 | 19.4% | -0.03 | — | — | 4.80 | — |
| — | 14.30 | 19.15 | 16.73 | +0.96 | 19.1% | 154 | 19.1% | -0.04 | — | — | 4.80 | — |
| — | 13.30 | 18.15 | 15.72 | +0.95 | 18.8% | 155 | 18.8% | -0.05 | — | — | 4.80 | — |
| — | 12.30 | 17.10 | 14.70 | +0.94 | 18.5% | 156 | 18.5% | -0.06 | — | — | 2.48 | — |
| — | 11.50 | 16.20 | 13.85 | +0.93 | 18.3% | 157 | 18.3% | -0.07 | 2.58 | 0.20 | 4.95 | — |
| — | 11.00 | 15.60 | 13.30 | +0.92 | 18.2% | 157.5 | 18.2% | -0.08 | — | — | 4.80 | — |
| — | 10.50 | 14.90 | 12.70 | +0.92 | 18.1% | 158 | 18.1% | -0.08 | — | — | 4.80 | — |
| — | 9.50 | 14.40 | 11.95 | +0.90 | 17.9% | 159 | 17.9% | -0.10 | — | — | 4.80 | — |
| — | 8.70 | 13.50 | 11.10 | +0.88 | 17.7% | 160 | 17.7% | -0.12 | 0.70 | 0.30 | 1.10 | — |
| — | 7.90 | 12.80 | 10.35 | +0.85 | 17.5% | 161 | 17.5% | -0.15 | — | — | 4.80 | — |
| — | 7.00 | 11.80 | 9.40 | +0.83 | 17.4% | 162 | 17.4% | -0.18 | — | — | 2.79 | — |
| — | 6.50 | 11.40 | 8.95 | +0.81 | 17.3% | 162.5 | 17.3% | -0.19 | — | — | 1.43 | — |
| — | 6.00 | 10.90 | 8.45 | +0.79 | 17.2% | 163 | 17.2% | -0.21 | — | — | 4.80 | — |
| — | 5.00 | 9.90 | 7.45 | +0.76 | 17.1% | 164 | 17.1% | -0.24 | — | — | 4.80 | — |
| — | 4.40 | 9.30 | 6.85 | +0.72 | 17.0% | 165 | 17.0% | -0.28 | 2.50 | 0.05 | 4.95 | — |
| — | 3.50 | 8.40 | 5.95 | +0.68 | 16.8% | 166 | 16.8% | -0.33 | — | — | 3.35 | — |
| — | 3.00 | 7.55 | 5.28 | +0.64 | 16.7% | 167 | 16.7% | -0.37 | — | — | 4.50 | — |
| — | 2.50 | 7.35 | 4.92 | +0.61 | 16.7% | 167.5 | 16.7% | -0.39 | 2.50 | 0.05 | 4.95 | — |
| — | 3.50 | 6.00 | 4.75 | +0.59 | 16.7% | 168 | 16.7% | -0.42 | 2.50 | 0.05 | 4.95 | — |
| — | 1.50 | 6.35 | 3.92 | +0.54 | 16.6% | 169 | 16.6% | -0.47 | 2.52 | 0.25 | 4.80 | — |
| — | 0.93 | 5.80 | 3.37 | +0.49 | 16.5% | 170 | 16.5% | -0.52 | 3.13 | 0.76 | 5.50 | — |
| — | 0.25 | 4.95 | 2.60 | +0.45 | 16.5% | 171 | 16.5% | -0.57 | 3.85 | 1.70 | 6.00 | — |
| — | 0.20 | 4.95 | 2.58 | +0.40 | 16.4% | 172 | 16.4% | -0.62 | 4.10 | 1.70 | 6.50 | — |
| — | 0.05 | 4.95 | 2.50 | +0.37 | 16.4% | 172.5 | 16.4% | -0.64 | 4.38 | 2.05 | 6.70 | — |
| — | 0.05 | 4.95 | 2.50 | +0.35 | 16.4% | 173 | 16.4% | -0.67 | 4.83 | 2.66 | 7.00 | — |
| — | 0.50 | 4.95 | 2.73 | +0.31 | 16.4% | 174 | 16.4% | -0.71 | 5.35 | 2.90 | 7.80 | — |
| — | — | 1.70 | — | +0.27 | 16.4% | 175 | 16.4% | -0.76 | 6.08 | 3.65 | 8.50 | — |
| — | — | 1.80 | — | +0.23 | 16.4% | 176 | 16.4% | -0.80 | 6.78 | 4.35 | 9.20 | — |
| — | — | 4.80 | — | +0.20 | 16.4% | 177 | 16.4% | -0.83 | 7.60 | 5.20 | 10.00 | — |
| — | — | 2.11 | — | +0.18 | 16.4% | 177.5 | 16.4% | -0.85 | 8.05 | 5.60 | 10.50 | — |
| — | — | 2.07 | — | +0.17 | 16.4% | 178 | 16.4% | -0.87 | 8.50 | 6.05 | 10.95 | — |
| — | — | 4.80 | — | +0.14 | 16.5% | 179 | 16.5% | -0.90 | 9.10 | 6.80 | 11.40 | — |
| — | — | 4.80 | — | +0.12 | 16.5% | 180 | 16.5% | -0.93 | 10.25 | 7.85 | 12.65 | — |
| — | — | 4.80 | — | +0.10 | 16.6% | 181 | 16.6% | -0.95 | 11.15 | 8.80 | 13.50 | — |
| — | — | 4.80 | — | +0.08 | 16.7% | 182 | 16.7% | -0.97 | 11.88 | 9.50 | 14.25 | — |
| — | — | 2.40 | — | +0.07 | 16.7% | 182.5 | 16.7% | -0.98 | 12.40 | 10.00 | 14.80 | — |
| — | — | 4.80 | — | +0.07 | 16.8% | 183 | 16.8% | -0.99 | 13.05 | 10.60 | 15.50 | — |
| — | — | 4.80 | — | +0.06 | 16.9% | 184 | 16.9% | -1.00 | 14.05 | 11.60 | 16.50 | — |
| — | — | 4.80 | — | +0.05 | 17.1% | 185 | 17.1% | -1.00 | 14.95 | 12.50 | 17.40 | — |
| — | — | 3.15 | — | +0.04 | 17.2% | 186 | 17.2% | -1.00 | 15.93 | 13.50 | 18.35 | — |
| — | — | 4.80 | — | +0.03 | 17.3% | 187 | 17.3% | -1.00 | 17.10 | 14.70 | 19.50 | — |
| — | — | 1.90 | — | +0.03 | 17.4% | 187.5 | 17.4% | -1.00 | 17.43 | 15.00 | 19.85 | — |
| — | — | 4.80 | — | +0.03 | 17.5% | 188 | 17.5% | -1.00 | 18.05 | 15.60 | 20.50 | — |
| — | — | 0.20 | — | +0.02 | 17.9% | 190 | 17.9% | -1.00 | 19.93 | 17.50 | 22.35 | — |
| — | — | 3.10 | — | +0.01 | 18.9% | 195 | 18.9% | -1.00 | 24.93 | 22.50 | 27.35 | — |
| — | — | 1.60 | — | +0.00 | 20.1% | 200 | 20.1% | -1.00 | 29.93 | 27.50 | 32.35 | — |
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.