Spot 169.85
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 24/09 23:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.60 | 32.60 | 30.10 | +1.00 | 34.7% | 140 | 34.7% | +0.00 | — | — | 4.80 | — |
| — | 22.55 | 27.55 | 25.05 | +1.00 | 32.4% | 145 | 32.4% | +0.00 | — | — | 4.80 | — |
| — | 17.55 | 22.55 | 20.05 | +1.00 | 30.2% | 150 | 30.2% | +0.00 | — | — | 4.80 | — |
| — | 16.55 | 21.50 | 19.02 | +1.00 | 29.7% | 151 | 29.7% | +0.00 | — | — | 0.02 | — |
| — | 15.70 | 20.60 | 18.15 | +1.00 | 29.2% | 152 | 29.2% | +0.00 | — | — | 0.02 | — |
| — | 15.30 | 20.15 | 17.73 | +1.00 | 29.0% | 152.5 | 29.0% | +0.00 | — | — | 0.02 | — |
| — | 14.60 | 19.60 | 17.10 | +1.00 | 28.8% | 153 | 28.8% | +0.00 | — | — | 0.02 | — |
| — | 13.70 | 18.65 | 16.18 | +1.00 | 28.4% | 154 | 28.4% | +0.00 | — | — | 0.02 | — |
| — | 12.60 | 17.55 | 15.07 | +1.00 | 28.0% | 155 | 28.0% | -0.00 | — | — | 0.02 | — |
| — | 11.75 | 16.65 | 14.20 | +1.00 | 27.7% | 156 | 27.7% | -0.00 | — | — | 0.02 | — |
| — | 10.65 | 15.50 | 13.07 | +1.00 | 27.4% | 157 | 27.4% | -0.00 | — | — | 0.02 | — |
| — | 10.10 | 15.00 | 12.55 | +1.00 | 27.2% | 157.5 | 27.2% | -0.00 | — | — | 0.02 | — |
| — | 9.70 | 14.65 | 12.18 | +1.00 | 27.0% | 158 | 27.0% | -0.00 | — | — | 0.02 | — |
| — | 8.80 | 13.70 | 11.25 | +1.00 | 26.7% | 159 | 26.7% | -0.00 | — | — | 0.02 | — |
| — | 7.80 | 12.50 | 10.15 | +1.00 | 26.4% | 160 | 26.4% | -0.00 | — | — | 0.02 | — |
| — | 6.70 | 11.60 | 9.15 | +1.00 | 26.1% | 161 | 26.1% | -0.00 | — | — | 0.01 | — |
| — | 5.60 | 10.55 | 8.07 | +0.99 | 25.9% | 162 | 25.9% | -0.01 | — | — | 0.02 | — |
| — | 5.15 | 10.10 | 7.62 | +0.99 | 25.8% | 162.5 | 25.8% | -0.01 | — | — | 0.02 | — |
| — | 4.60 | 9.55 | 7.08 | +0.98 | 25.7% | 163 | 25.7% | -0.02 | — | — | 0.02 | — |
| — | 3.65 | 8.60 | 6.12 | +0.96 | 25.7% | 164 | 25.7% | -0.04 | — | — | 0.05 | — |
| — | 2.81 | 7.75 | 5.28 | +0.92 | 25.2% | 165 | 25.2% | -0.08 | 0.05 | 0.01 | 0.09 | — |
| — | 1.76 | 6.70 | 4.23 | +0.85 | 23.4% | 166 | 23.4% | -0.15 | 2.40 | 0.01 | 4.80 | — |
| — | 1.16 | 5.85 | 3.50 | +0.75 | 20.5% | 167 | 20.5% | -0.25 | 0.13 | 0.04 | 0.22 | — |
| — | 0.36 | 5.30 | 2.83 | +0.69 | 19.0% | 167.5 | 19.0% | -0.31 | — | — | 4.80 | — |
| 8,903 | 0.20 | 5.00 | 2.60 | +0.63 | 17.6% | 168 | 17.6% | -0.37 | — | — | 4.80 | — |
| — | 0.06 | 5.00 | 2.53 | +0.48 | 16.1% | 169 | 16.1% | -0.53 | 2.55 | 0.10 | 5.00 | — |
| — | — | 1.80 | — | +0.33 | 16.5% | 170 | 16.5% | -0.67 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.21 | 18.2% | 171 | 18.2% | -0.80 | 2.53 | 0.06 | 5.00 | — |
| — | 0.01 | 0.30 | 0.15 | +0.12 | 20.4% | 172 | 20.4% | -0.89 | 2.52 | 0.05 | 5.00 | — |
| — | — | 4.55 | — | +0.09 | 21.4% | 172.5 | 21.4% | -0.92 | 2.73 | 0.26 | 5.20 | — |
| — | — | 2.15 | — | +0.06 | 22.2% | 173 | 22.2% | -0.95 | 3.27 | 0.85 | 5.70 | — |
| — | — | 4.80 | — | +0.03 | 23.1% | 174 | 23.1% | -0.98 | 3.98 | 1.51 | 6.45 | — |
| — | — | 0.03 | — | +0.01 | 23.5% | 175 | 23.5% | -1.00 | 4.92 | 2.50 | 7.35 | — |
| — | — | 4.80 | — | +0.00 | 23.5% | 176 | 23.5% | -1.00 | 5.83 | 3.50 | 8.15 | — |
| — | — | 0.02 | — | +0.00 | 23.4% | 177 | 23.4% | -1.00 | 6.90 | 4.50 | 9.30 | — |
| — | — | 0.02 | — | +0.00 | 23.3% | 177.5 | 23.3% | -1.00 | 7.42 | 5.00 | 9.85 | — |
| — | — | 0.02 | — | +0.00 | 23.3% | 178 | 23.3% | -1.00 | 7.83 | 5.50 | 10.15 | — |
| — | — | 0.02 | — | +0.00 | 23.2% | 179 | 23.2% | -1.00 | 8.78 | 6.50 | 11.05 | — |
| — | — | 0.02 | — | +0.00 | 23.1% | 180 | 23.1% | -1.00 | 9.95 | 7.50 | 12.40 | — |
| — | — | 0.02 | — | +0.00 | 23.1% | 181 | 23.1% | -1.00 | 10.93 | 8.50 | 13.35 | — |
| — | — | 0.02 | — | +0.00 | 23.1% | 182 | 23.1% | -1.00 | 11.90 | 9.50 | 14.30 | — |
| — | — | 0.02 | — | +0.00 | 23.1% | 183 | 23.1% | -1.00 | 12.93 | 10.50 | 15.35 | — |
| — | — | 0.02 | — | +0.00 | 23.1% | 184 | 23.1% | -1.00 | 13.93 | 11.50 | 16.35 | — |
| — | — | 0.02 | — | +0.00 | 23.2% | 185 | 23.2% | -1.00 | 15.03 | 12.55 | 17.50 | — |
| — | — | 0.02 | — | +0.00 | 23.3% | 186 | 23.3% | -1.00 | 16.05 | 13.55 | 18.55 | — |
| — | — | 0.02 | — | +0.00 | 23.4% | 187 | 23.4% | -1.00 | 16.95 | 14.50 | 19.40 | — |
| — | — | 0.02 | — | +0.00 | 23.5% | 188 | 23.5% | -1.00 | 18.05 | 15.55 | 20.55 | — |
| — | — | 0.02 | — | +0.00 | 23.7% | 189 | 23.7% | -1.00 | 18.98 | 16.50 | 21.45 | — |
| — | — | 2.00 | — | +0.00 | 23.8% | 190 | 23.8% | -1.00 | 19.98 | 17.50 | 22.45 | — |
| — | — | 3.30 | — | +0.00 | 24.5% | 195 | 24.5% | -1.00 | 25.00 | 22.50 | 27.50 | — |
| — | — | 2.98 | — | +0.00 | 25.8% | 200 | 25.8% | -1.00 | 29.98 | 27.50 | 32.45 | — |
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.