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 | |
| — | 27.65 | 32.60 | 30.12 | +1.00 | 25.0% | 140 | 25.0% | +0.00 | — | — | 0.07 | — |
| — | 22.85 | 27.80 | 25.32 | +1.00 | 22.8% | 145 | 22.8% | -0.00 | — | — | 0.87 | — |
| — | 17.85 | 22.80 | 20.32 | +1.00 | 20.9% | 150 | 20.9% | -0.00 | — | — | 4.80 | — |
| — | 14.85 | 19.80 | 17.32 | +1.00 | 20.0% | 153 | 20.0% | -0.00 | — | — | 4.80 | — |
| — | 13.85 | 18.80 | 16.32 | +1.00 | 19.7% | 154 | 19.7% | -0.00 | — | — | 1.20 | — |
| — | 12.75 | 17.70 | 15.22 | +1.00 | 19.4% | 155 | 19.4% | -0.00 | — | — | 1.94 | — |
| — | 11.60 | 16.50 | 14.05 | +1.00 | 19.2% | 156 | 19.2% | -0.00 | — | — | 4.80 | — |
| — | 10.85 | 15.80 | 13.32 | +0.99 | 19.0% | 157 | 19.0% | -0.01 | — | — | 0.10 | — |
| — | 10.30 | 15.25 | 12.78 | +0.99 | 18.9% | 157.5 | 18.9% | -0.01 | — | — | 1.99 | — |
| — | 9.85 | 14.80 | 12.32 | +0.99 | 18.8% | 158 | 18.8% | -0.01 | — | — | 4.80 | — |
| — | 8.85 | 13.80 | 11.32 | +0.98 | 18.6% | 159 | 18.6% | -0.02 | — | — | 0.92 | — |
| — | 8.10 | 12.90 | 10.50 | +0.97 | 18.4% | 160 | 18.4% | -0.03 | — | — | 1.83 | — |
| — | 6.75 | 11.70 | 9.22 | +0.96 | 18.2% | 161 | 18.2% | -0.04 | — | — | 0.25 | — |
| — | 5.70 | 10.60 | 8.15 | +0.93 | 18.1% | 162 | 18.1% | -0.07 | — | — | 0.13 | — |
| — | 5.30 | 10.20 | 7.75 | +0.92 | 18.0% | 162.5 | 18.0% | -0.08 | — | — | 4.80 | — |
| — | 4.75 | 9.70 | 7.22 | +0.90 | 17.9% | 163 | 17.9% | -0.10 | 2.52 | 0.05 | 5.00 | — |
| — | 3.80 | 8.70 | 6.25 | +0.86 | 17.8% | 164 | 17.8% | -0.14 | — | — | 1.27 | — |
| — | 3.10 | 8.00 | 5.55 | +0.81 | 17.6% | 165 | 17.6% | -0.19 | — | — | 4.80 | — |
| — | 2.26 | 7.20 | 4.73 | +0.75 | 17.4% | 166 | 17.4% | -0.25 | — | — | 4.80 | — |
| — | 1.56 | 6.30 | 3.93 | +0.67 | 17.2% | 167 | 17.2% | -0.33 | 1.36 | 0.40 | 2.32 | — |
| — | 1.11 | 6.00 | 3.56 | +0.63 | 17.1% | 167.5 | 17.1% | -0.37 | 1.38 | 0.08 | 2.68 | — |
| — | 0.76 | 5.50 | 3.13 | +0.59 | 17.1% | 168 | 17.1% | -0.41 | — | — | 2.78 | — |
| — | 0.11 | 5.00 | 2.56 | +0.50 | 16.9% | 169 | 16.9% | -0.50 | 2.58 | 0.20 | 4.95 | — |
| — | — | 4.80 | — | +0.42 | 16.9% | 170 | 16.9% | -0.59 | 2.65 | 0.35 | 4.95 | — |
| — | — | 4.80 | — | +0.33 | 16.9% | 171 | 16.9% | -0.68 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.26 | 17.0% | 172 | 17.0% | -0.75 | 2.73 | 0.26 | 5.20 | — |
| — | 0.55 | 1.40 | 0.97 | +0.22 | 17.1% | 172.5 | 17.1% | -0.79 | 3.08 | 0.61 | 5.55 | — |
| — | — | 1.30 | — | +0.19 | 17.2% | 173 | 17.2% | -0.82 | 3.62 | 1.15 | 6.10 | — |
| — | — | 4.80 | — | +0.14 | 17.4% | 174 | 17.4% | -0.87 | 4.33 | 1.86 | 6.80 | — |
| — | 0.20 | 0.45 | 0.33 | +0.10 | 17.6% | 175 | 17.6% | -0.92 | 5.03 | 2.56 | 7.50 | — |
| — | — | 0.37 | — | +0.07 | 17.8% | 176 | 17.8% | -0.95 | 5.90 | 3.50 | 8.30 | — |
| — | — | 4.80 | — | +0.05 | 18.0% | 177 | 18.0% | -0.97 | 6.85 | 4.40 | 9.30 | — |
| — | — | 4.80 | — | +0.04 | 18.1% | 177.5 | 18.1% | -0.98 | 7.35 | 4.90 | 9.80 | — |
| — | — | 4.80 | — | +0.03 | 18.2% | 178 | 18.2% | -0.99 | 7.85 | 5.40 | 10.30 | — |
| — | — | 4.80 | — | +0.02 | 18.3% | 179 | 18.3% | -1.00 | 8.85 | 6.40 | 11.30 | — |
| — | — | 0.99 | — | +0.01 | 18.5% | 180 | 18.5% | -1.00 | 9.85 | 7.40 | 12.30 | — |
| — | — | 0.99 | — | +0.01 | 18.6% | 181 | 18.6% | -1.00 | 10.85 | 8.40 | 13.30 | — |
| — | — | 0.98 | — | +0.01 | 18.8% | 182 | 18.8% | -1.00 | 11.88 | 9.40 | 14.35 | — |
| — | — | 4.80 | — | +0.00 | 19.0% | 183 | 19.0% | -1.00 | 12.90 | 10.45 | 15.35 | — |
| — | — | 4.80 | — | +0.00 | 19.2% | 184 | 19.2% | -1.00 | 13.85 | 11.40 | 16.30 | — |
| — | — | 4.00 | — | +0.00 | 19.4% | 185 | 19.4% | -1.00 | 14.88 | 12.40 | 17.35 | — |
| — | — | 0.97 | — | +0.00 | 19.6% | 186 | 19.6% | -1.00 | 15.88 | 13.40 | 18.35 | — |
| — | — | 4.80 | — | +0.00 | 19.9% | 187 | 19.9% | -1.00 | 16.82 | 14.35 | 19.30 | — |
| — | — | 2.20 | — | +0.00 | 20.1% | 188 | 20.1% | -1.00 | 17.88 | 15.40 | 20.35 | — |
| — | — | 2.40 | — | +0.00 | 20.3% | 189 | 20.3% | -1.00 | 18.93 | 16.45 | 21.40 | — |
| — | — | 4.80 | — | +0.00 | 20.6% | 190 | 20.6% | -1.00 | 19.82 | 17.35 | 22.30 | — |
| — | — | 2.00 | — | +0.00 | 22.0% | 195 | 22.0% | -1.00 | 24.82 | 22.35 | 27.30 | — |
| — | — | 1.16 | — | +0.00 | 23.6% | 200 | 23.6% | -1.00 | 29.88 | 27.40 | 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.