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 | |
| — | 28.00 | 33.00 | 30.50 | +1.00 | 24.4% | 140 | 24.4% | -0.00 | — | — | 2.55 | — |
| — | 23.05 | 28.00 | 25.52 | +0.99 | 22.4% | 145 | 22.4% | -0.01 | — | — | 4.80 | — |
| — | 18.05 | 23.00 | 20.52 | +0.99 | 20.6% | 150 | 20.6% | -0.01 | — | — | 0.20 | — |
| — | 15.10 | 20.05 | 17.57 | +0.97 | 19.7% | 153 | 19.7% | -0.03 | — | — | 4.80 | — |
| — | 14.15 | 19.10 | 16.62 | +0.96 | 19.4% | 154 | 19.4% | -0.04 | 2.52 | 0.08 | 4.95 | — |
| — | 13.20 | 18.10 | 15.65 | +0.96 | 19.2% | 155 | 19.2% | -0.04 | — | — | 4.80 | — |
| — | 12.25 | 17.15 | 14.70 | +0.94 | 18.9% | 156 | 18.9% | -0.06 | — | — | 4.80 | — |
| — | 11.25 | 16.15 | 13.70 | +0.93 | 18.7% | 157 | 18.7% | -0.07 | 2.60 | 0.20 | 5.00 | — |
| — | 10.70 | 15.60 | 13.15 | +0.92 | 18.6% | 157.5 | 18.6% | -0.08 | — | — | 4.80 | — |
| — | 10.20 | 15.10 | 12.65 | +0.92 | 18.5% | 158 | 18.5% | -0.08 | — | — | 4.80 | — |
| — | 8.55 | 13.20 | 10.88 | +0.90 | 18.2% | 159 | 18.2% | -0.10 | — | — | 4.80 | — |
| — | 8.35 | 13.30 | 10.82 | +0.88 | 18.1% | 160 | 18.1% | -0.13 | — | — | 1.10 | — |
| — | 7.55 | 12.45 | 10.00 | +0.85 | 17.9% | 161 | 17.9% | -0.15 | — | — | 4.80 | — |
| — | 6.70 | 11.60 | 9.15 | +0.82 | 17.7% | 162 | 17.7% | -0.18 | — | — | 4.80 | — |
| — | 6.20 | 11.10 | 8.65 | +0.81 | 17.7% | 162.5 | 17.7% | -0.19 | — | — | 1.43 | — |
| — | 5.70 | 10.65 | 8.18 | +0.79 | 17.6% | 163 | 17.6% | -0.21 | — | — | 4.80 | — |
| — | 5.10 | 10.00 | 7.55 | +0.75 | 17.5% | 164 | 17.5% | -0.25 | — | — | 4.80 | — |
| — | 4.20 | 9.10 | 6.65 | +0.71 | 17.3% | 165 | 17.3% | -0.29 | — | — | 4.80 | — |
| — | 3.55 | 8.45 | 6.00 | +0.67 | 17.2% | 166 | 17.2% | -0.33 | — | — | 4.80 | — |
| — | 2.61 | 7.55 | 5.08 | +0.63 | 17.2% | 167 | 17.2% | -0.38 | 2.48 | 0.01 | 4.95 | — |
| — | 2.51 | 7.45 | 4.98 | +0.60 | 17.1% | 167.5 | 17.1% | -0.41 | — | — | 4.80 | — |
| — | 3.50 | 5.65 | 4.58 | +0.58 | 17.1% | 168 | 17.1% | -0.43 | 2.50 | 0.05 | 4.95 | — |
| — | 1.51 | 6.45 | 3.98 | +0.53 | 17.0% | 169 | 17.0% | -0.48 | 2.48 | 0.01 | 4.95 | — |
| — | 0.96 | 5.90 | 3.43 | +0.48 | 17.0% | 170 | 17.0% | -0.53 | 2.75 | 0.30 | 5.20 | — |
| — | 0.45 | 5.35 | 2.90 | +0.43 | 16.9% | 171 | 16.9% | -0.58 | 3.48 | 1.01 | 5.95 | — |
| — | 0.05 | 4.95 | 2.50 | +0.38 | 16.9% | 172 | 16.9% | -0.64 | 3.88 | 1.41 | 6.35 | — |
| — | 0.05 | 4.95 | 2.50 | +0.36 | 16.9% | 172.5 | 16.9% | -0.66 | 4.25 | 1.80 | 6.70 | — |
| — | 0.01 | 4.80 | 2.40 | +0.34 | 16.9% | 173 | 16.9% | -0.68 | 4.42 | 1.95 | 6.90 | — |
| — | 0.50 | 4.95 | 2.73 | +0.29 | 16.8% | 174 | 16.8% | -0.73 | 4.98 | 2.51 | 7.45 | — |
| — | — | 4.80 | — | +0.25 | 16.8% | 175 | 16.8% | -0.77 | 6.00 | 3.55 | 8.45 | — |
| — | — | 1.80 | — | +0.22 | 16.9% | 176 | 16.9% | -0.81 | 6.58 | 4.15 | 9.00 | — |
| — | — | 1.09 | — | +0.18 | 16.9% | 177 | 16.9% | -0.85 | 7.15 | 4.70 | 9.60 | — |
| — | — | 3.30 | — | +0.17 | 16.9% | 177.5 | 16.9% | -0.86 | 7.60 | 5.15 | 10.05 | — |
| — | — | 4.80 | — | +0.16 | 16.9% | 178 | 16.9% | -0.88 | 8.07 | 5.65 | 10.50 | — |
| — | — | 4.80 | — | +0.13 | 17.0% | 179 | 17.0% | -0.91 | 9.03 | 6.60 | 11.45 | — |
| — | — | 4.80 | — | +0.11 | 17.0% | 180 | 17.0% | -0.93 | 10.00 | 7.55 | 12.45 | — |
| — | — | 4.80 | — | +0.09 | 17.1% | 181 | 17.1% | -0.96 | 10.78 | 8.30 | 13.25 | — |
| — | — | 3.65 | — | +0.07 | 17.2% | 182 | 17.2% | -0.98 | 11.78 | 9.30 | 14.25 | — |
| — | — | 1.59 | — | +0.07 | 17.2% | 182.5 | 17.2% | -0.99 | 12.18 | 9.70 | 14.65 | — |
| — | — | 1.71 | — | +0.06 | 17.3% | 183 | 17.3% | -0.99 | 12.72 | 10.25 | 15.20 | — |
| — | — | 4.80 | — | +0.05 | 17.4% | 184 | 17.4% | -1.00 | 13.72 | 11.25 | 16.20 | — |
| — | — | 1.50 | — | +0.04 | 17.5% | 185 | 17.5% | -1.00 | 15.00 | 12.50 | 17.50 | — |
| — | — | 4.80 | — | +0.03 | 17.6% | 186 | 17.6% | -1.00 | 16.00 | 13.50 | 18.50 | — |
| — | — | 4.40 | — | +0.03 | 17.7% | 187 | 17.7% | -1.00 | 16.98 | 14.50 | 19.45 | — |
| — | — | 4.80 | — | +0.02 | 17.8% | 187.5 | 17.8% | -1.00 | 17.50 | 15.00 | 20.00 | — |
| — | — | 4.80 | — | +0.02 | 17.9% | 188 | 17.9% | -1.00 | 18.00 | 15.50 | 20.50 | — |
| — | — | 4.80 | — | +0.02 | 18.1% | 190 | 18.1% | -1.00 | 20.00 | 17.50 | 22.50 | — |
| — | — | 4.80 | — | +0.01 | 19.0% | 195 | 19.0% | -1.00 | 25.00 | 22.50 | 27.50 | — |
| — | — | 4.80 | — | +0.00 | 19.9% | 200 | 19.9% | -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.