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 | |
| — | 23.00 | 27.20 | 25.10 | +1.00 | 22.4% | 145 | 22.4% | -0.00 | — | — | 4.80 | — |
| — | 18.00 | 22.40 | 20.20 | +1.00 | 20.6% | 150 | 20.6% | -0.00 | — | — | 3.35 | — |
| — | 15.00 | 19.15 | 17.07 | +1.00 | 19.8% | 153 | 19.8% | -0.00 | — | — | 4.80 | — |
| — | 14.00 | 18.30 | 16.15 | +1.00 | 19.5% | 154 | 19.5% | -0.00 | — | — | 4.80 | — |
| — | 13.00 | 17.20 | 15.10 | +1.00 | 19.2% | 155 | 19.2% | -0.00 | — | — | 1.06 | — |
| — | 12.00 | 16.15 | 14.07 | +0.99 | 19.0% | 156 | 19.0% | -0.01 | — | — | 4.80 | — |
| — | 11.00 | 15.15 | 13.07 | +0.99 | 18.8% | 157 | 18.8% | -0.01 | — | — | 0.80 | — |
| 0 | 10.50 | 14.80 | 12.65 | +0.99 | 18.7% | 157.5 | 18.7% | -0.01 | — | — | 4.80 | — |
| — | 10.00 | 14.20 | 12.10 | +0.99 | 18.6% | 158 | 18.6% | -0.01 | — | — | 4.80 | — |
| — | 9.00 | 13.45 | 11.22 | +0.98 | 18.4% | 159 | 18.4% | -0.02 | — | — | 0.85 | — |
| — | 8.00 | 12.45 | 10.22 | +0.97 | 18.2% | 160 | 18.2% | -0.03 | — | — | 1.20 | — |
| — | 7.00 | 11.30 | 9.15 | +0.95 | 18.1% | 161 | 18.1% | -0.05 | — | — | 0.25 | — |
| — | 6.00 | 10.40 | 8.20 | +0.93 | 17.9% | 162 | 17.9% | -0.07 | — | — | 0.14 | — |
| — | 5.50 | 10.05 | 7.78 | +0.91 | 17.8% | 162.5 | 17.8% | -0.09 | — | — | 1.99 | — |
| — | 5.00 | 9.35 | 7.17 | +0.90 | 17.7% | 163 | 17.7% | -0.10 | 0.10 | 0.05 | 0.15 | — |
| — | 4.00 | 8.50 | 6.25 | +0.86 | 17.6% | 164 | 17.6% | -0.14 | 2.60 | 0.19 | 5.00 | — |
| — | 3.00 | 7.65 | 5.33 | +0.81 | 17.4% | 165 | 17.4% | -0.19 | — | — | 0.38 | — |
| — | 2.50 | 7.00 | 4.75 | +0.75 | 17.2% | 166 | 17.2% | -0.25 | — | — | 3.80 | — |
| — | 1.50 | 6.35 | 3.92 | +0.68 | 17.0% | 167 | 17.0% | -0.32 | 2.80 | 0.60 | 5.00 | — |
| — | 1.30 | 5.60 | 3.45 | +0.65 | 17.0% | 167.5 | 17.0% | -0.36 | 2.54 | 0.08 | 5.00 | — |
| — | 1.00 | 5.30 | 3.15 | +0.61 | 16.9% | 168 | 16.9% | -0.40 | 2.93 | 0.86 | 5.00 | — |
| — | 0.11 | 5.00 | 2.56 | +0.53 | 16.8% | 169 | 16.8% | -0.48 | 2.60 | 0.20 | 5.00 | — |
| — | — | 4.50 | — | +0.44 | 16.8% | 170 | 16.8% | -0.56 | — | — | 4.80 | — |
| 87 | 0.01 | 4.95 | 2.48 | +0.36 | 16.9% | 171 | 16.9% | -0.64 | 2.80 | 0.35 | 5.25 | — |
| — | — | 1.20 | — | +0.30 | 17.0% | 172 | 17.0% | -0.71 | 3.31 | 1.11 | 5.50 | — |
| — | — | 3.50 | — | +0.26 | 17.1% | 172.5 | 17.1% | -0.75 | 3.46 | 1.41 | 5.50 | — |
| — | — | 4.00 | — | +0.23 | 17.2% | 173 | 17.2% | -0.78 | 3.77 | 1.55 | 6.00 | — |
| — | 0.10 | 5.00 | 2.55 | +0.18 | 17.4% | 174 | 17.4% | -0.83 | 4.72 | 2.45 | 7.00 | — |
| — | 0.01 | 0.50 | 0.26 | +0.14 | 17.6% | 175 | 17.6% | -0.88 | 5.16 | 2.81 | 7.50 | — |
| — | — | 0.40 | — | +0.10 | 17.8% | 176 | 17.8% | -0.92 | 6.28 | 4.05 | 8.50 | — |
| — | — | 4.80 | — | +0.08 | 18.0% | 177 | 18.0% | -0.95 | 7.30 | 5.10 | 9.50 | — |
| — | — | 4.80 | — | +0.06 | 18.1% | 177.5 | 18.1% | -0.96 | 7.78 | 5.55 | 10.00 | — |
| — | — | 4.80 | — | +0.05 | 18.2% | 178 | 18.2% | -0.97 | 8.32 | 6.15 | 10.50 | — |
| — | — | 4.80 | — | +0.04 | 18.4% | 179 | 18.4% | -0.99 | 9.20 | 6.90 | 11.50 | — |
| — | — | 1.66 | — | +0.03 | 18.6% | 180 | 18.6% | -1.00 | 10.30 | 8.10 | 12.50 | — |
| — | — | 4.80 | — | +0.02 | 18.7% | 181 | 18.7% | -1.00 | 11.12 | 8.75 | 13.50 | — |
| — | — | 4.80 | — | +0.01 | 18.9% | 182 | 18.9% | -1.00 | 12.07 | 9.65 | 14.50 | — |
| — | — | 4.80 | — | +0.01 | 19.1% | 183 | 19.1% | -1.00 | 13.12 | 10.75 | 15.50 | — |
| — | — | 4.80 | — | +0.01 | 19.3% | 184 | 19.3% | -1.00 | 14.25 | 12.15 | 16.35 | — |
| — | — | 4.80 | — | +0.00 | 19.5% | 185 | 19.5% | -1.00 | 15.18 | 12.85 | 17.50 | — |
| — | — | 4.80 | — | +0.00 | 19.7% | 186 | 19.7% | -1.00 | 16.10 | 13.70 | 18.50 | — |
| — | — | 4.00 | — | +0.00 | 19.9% | 187 | 19.9% | -1.00 | 17.10 | 14.70 | 19.50 | — |
| — | — | 4.80 | — | +0.00 | 20.2% | 188 | 20.2% | -1.00 | 18.25 | 16.15 | 20.35 | — |
| — | — | 4.80 | — | +0.00 | 20.4% | 189 | 20.4% | -1.00 | 19.20 | 16.90 | 21.50 | — |
| — | — | 4.80 | — | +0.00 | 20.6% | 190 | 20.6% | -1.00 | 20.07 | 17.65 | 22.50 | — |
| — | — | 4.80 | — | +0.00 | 22.0% | 195 | 22.0% | -1.00 | 25.20 | 22.90 | 27.50 | — |
| — | — | 4.80 | — | +0.00 | 23.4% | 200 | 23.4% | -1.00 | 30.23 | 27.95 | 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.