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 | |
| — | 22.50 | 27.20 | 24.85 | +1.00 | 27.0% | 145 | 27.0% | +0.00 | — | — | 4.40 | — |
| — | 17.50 | 22.00 | 19.75 | +1.00 | 24.9% | 150 | 24.9% | +0.00 | — | — | 4.80 | — |
| — | 16.50 | 21.05 | 18.77 | +1.00 | 24.5% | 151 | 24.5% | +0.00 | — | — | 0.02 | — |
| — | 15.50 | 20.05 | 17.77 | +1.00 | 24.1% | 152 | 24.1% | +0.00 | — | — | 0.02 | — |
| — | 15.00 | 19.65 | 17.32 | +1.00 | 24.0% | 152.5 | 24.0% | -0.00 | — | — | 0.02 | — |
| — | 14.50 | 19.10 | 16.80 | +1.00 | 23.8% | 153 | 23.8% | -0.00 | — | — | 0.02 | — |
| — | 13.50 | 18.15 | 15.82 | +1.00 | 23.5% | 154 | 23.5% | -0.00 | — | — | 0.02 | — |
| — | 12.50 | 17.25 | 14.88 | +1.00 | 23.2% | 155 | 23.2% | -0.00 | — | — | 0.02 | — |
| — | 11.50 | 16.20 | 13.85 | +1.00 | 22.9% | 156 | 22.9% | -0.00 | — | — | 0.02 | — |
| — | 10.50 | 15.10 | 12.80 | +1.00 | 22.6% | 157 | 22.6% | -0.00 | — | — | 0.02 | — |
| — | 10.00 | 14.75 | 12.38 | +1.00 | 22.5% | 157.5 | 22.5% | -0.00 | — | — | 0.02 | — |
| — | 9.50 | 14.10 | 11.80 | +1.00 | 22.3% | 158 | 22.3% | -0.00 | — | — | 0.02 | — |
| — | 8.50 | 13.25 | 10.88 | +1.00 | 22.1% | 159 | 22.1% | -0.00 | — | — | 0.02 | — |
| — | 7.50 | 12.30 | 9.90 | +1.00 | 21.9% | 160 | 21.9% | -0.00 | — | — | 0.04 | — |
| 0 | 6.50 | 11.15 | 8.82 | +0.99 | 21.7% | 161 | 21.7% | -0.01 | — | — | 0.77 | 120 |
| 1 | 5.95 | 10.25 | 8.10 | +0.99 | 21.5% | 162 | 21.5% | -0.01 | — | — | 0.04 | 81 |
| 0 | 5.00 | 9.75 | 7.38 | +0.98 | 21.4% | 162.5 | 21.4% | -0.02 | 0.98 | 0.01 | 1.96 | 142 |
| 0 | 4.50 | 9.25 | 6.88 | +0.97 | 21.3% | 163 | 21.3% | -0.03 | — | — | 0.04 | 81 |
| 0 | 3.50 | 7.90 | 5.70 | +0.95 | 21.2% | 164 | 21.2% | -0.05 | 0.04 | 0.03 | 0.05 | — |
| — | 3.35 | 7.50 | 5.42 | +0.91 | 20.9% | 165 | 20.9% | -0.09 | 0.06 | 0.03 | 0.09 | — |
| — | 2.00 | 6.35 | 4.17 | +0.85 | 20.2% | 166 | 20.2% | -0.15 | 0.21 | 0.07 | 0.35 | — |
| — | 1.52 | 6.00 | 3.76 | +0.75 | 19.4% | 167 | 19.4% | -0.25 | 2.59 | 0.18 | 5.00 | — |
| — | 1.21 | 5.50 | 3.35 | +0.70 | 19.0% | 167.5 | 19.0% | -0.30 | — | — | 4.50 | — |
| — | 0.75 | 5.00 | 2.88 | +0.64 | 18.7% | 168 | 18.7% | -0.36 | — | — | 2.79 | — |
| — | 0.06 | 5.00 | 2.53 | +0.51 | 18.3% | 169 | 18.3% | -0.49 | — | — | 3.35 | — |
| — | — | 1.43 | — | +0.38 | 18.2% | 170 | 18.2% | -0.62 | 2.40 | 0.01 | 4.80 | — |
| — | 0.05 | 1.01 | 0.53 | +0.27 | 18.5% | 171 | 18.5% | -0.74 | 2.48 | 0.01 | 4.95 | — |
| — | — | 0.59 | — | +0.17 | 19.0% | 172 | 19.0% | -0.83 | 2.83 | 0.66 | 5.00 | — |
| — | — | 1.55 | — | +0.14 | 19.3% | 172.5 | 19.3% | -0.86 | 2.68 | 0.36 | 5.00 | — |
| — | — | 2.10 | — | +0.11 | 19.6% | 173 | 19.6% | -0.90 | 3.28 | 1.06 | 5.50 | — |
| — | — | 4.15 | — | +0.07 | 20.0% | 174 | 20.0% | -0.94 | 4.05 | 1.60 | 6.50 | — |
| — | — | 0.14 | — | +0.04 | 20.4% | 175 | 20.4% | -0.97 | 5.23 | 2.96 | 7.50 | — |
| — | — | 1.00 | — | +0.02 | 20.5% | 176 | 20.5% | -0.99 | 6.17 | 3.85 | 8.50 | — |
| — | — | 0.09 | — | +0.01 | 20.6% | 177 | 20.6% | -1.00 | 7.20 | 4.90 | 9.50 | — |
| — | — | 4.05 | — | +0.01 | 20.6% | 177.5 | 20.6% | -1.00 | 7.65 | 5.30 | 10.00 | — |
| — | — | 0.02 | — | +0.01 | 20.6% | 178 | 20.6% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 20.7% | 179 | 20.7% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 20.7% | 180 | 20.7% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 20.8% | 181 | 20.8% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 20.9% | 182 | 20.9% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 21.1% | 183 | 21.1% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 21.2% | 184 | 21.2% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 21.4% | 185 | 21.4% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 21.5% | 186 | 21.5% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 21.7% | 187 | 21.7% | -1.00 | — | — | — | — |
| — | — | 0.02 | — | +0.00 | 21.9% | 188 | 21.9% | -1.00 | 18.18 | 15.85 | 20.50 | — |
| — | — | 0.02 | — | +0.00 | 22.2% | 189 | 22.2% | -1.00 | 19.20 | 16.90 | 21.50 | — |
| — | — | 4.80 | — | +0.00 | 22.4% | 190 | 22.4% | -1.00 | 20.23 | 17.95 | 22.50 | — |
| — | — | 4.80 | — | +0.00 | 23.7% | 195 | 23.7% | -1.00 | 25.12 | 22.75 | 27.50 | — |
| — | — | 4.80 | — | +0.00 | 25.1% | 200 | 25.1% | -1.00 | 30.25 | 28.00 | 32.50 | — |
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.