Spot 170.49
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.40 | 34.30 | 31.35 | +0.96 | 43.5% | 140 | 43.5% | -0.04 | 0.25 | 0.05 | 0.45 | — |
| — | 26.30 | 29.40 | 27.85 | +0.94 | 42.0% | 144 | 42.0% | -0.06 | 0.90 | 0.30 | 1.50 | — |
| — | 18.30 | 22.50 | 20.40 | +0.87 | 39.2% | 152 | 39.2% | -0.13 | — | — | 2.00 | — |
| — | 14.60 | 22.40 | 18.50 | +0.85 | 38.7% | 154 | 38.7% | -0.16 | 1.70 | 0.95 | 2.45 | — |
| — | 12.90 | 20.50 | 16.70 | +0.82 | 38.2% | 156 | 38.2% | -0.18 | 1.95 | 1.25 | 2.65 | — |
| — | 13.70 | 18.10 | 15.90 | +0.79 | 37.7% | 158 | 37.7% | -0.21 | 3.08 | 1.65 | 4.50 | — |
| — | 12.50 | 15.10 | 13.80 | +0.76 | 37.2% | 160 | 37.2% | -0.25 | 2.85 | 2.50 | 3.20 | — |
| — | 10.90 | 13.60 | 12.25 | +0.72 | 36.8% | 162 | 36.8% | -0.28 | 3.23 | 0.75 | 5.70 | — |
| — | 7.10 | 12.10 | 9.60 | +0.68 | 36.5% | 164 | 36.5% | -0.32 | 4.10 | 3.40 | 4.80 | — |
| — | 6.40 | 11.40 | 8.90 | +0.66 | 36.4% | 165 | 36.4% | -0.35 | 4.00 | 2.60 | 5.40 | — |
| — | 8.60 | 10.60 | 9.60 | +0.64 | 36.2% | 166 | 36.2% | -0.37 | 4.75 | 4.00 | 5.50 | — |
| — | 8.10 | 10.00 | 9.05 | +0.61 | 36.1% | 167 | 36.1% | -0.39 | 6.50 | 4.40 | 8.60 | — |
| — | 7.90 | 10.10 | 9.00 | +0.60 | 36.0% | 167.6 | 36.0% | -0.40 | 5.40 | 4.60 | 6.20 | — |
| — | 4.80 | 9.90 | 7.35 | +0.60 | 36.0% | 167.8 | 36.0% | -0.41 | 5.45 | 4.70 | 6.20 | — |
| — | 7.40 | 9.80 | 8.60 | +0.59 | 36.0% | 168 | 36.0% | -0.41 | 4.80 | 3.30 | 6.30 | — |
| — | 7.40 | 9.90 | 8.65 | +0.59 | 35.9% | 168.2 | 35.9% | -0.42 | 5.60 | 4.90 | 6.30 | — |
| — | 7.50 | 9.60 | 8.55 | +0.58 | 35.9% | 168.4 | 35.9% | -0.42 | 5.80 | 5.00 | 6.60 | — |
| — | 4.40 | 9.10 | 6.75 | +0.58 | 35.9% | 168.6 | 35.9% | -0.42 | 7.00 | 5.30 | 8.70 | — |
| — | 6.80 | 9.00 | 7.90 | +0.57 | 35.9% | 168.8 | 35.9% | -0.43 | 7.00 | 5.30 | 8.70 | — |
| — | 6.40 | 8.90 | 7.65 | +0.57 | 35.8% | 169 | 35.8% | -0.43 | 7.20 | 5.20 | 9.20 | — |
| — | 6.70 | 8.80 | 7.75 | +0.56 | 35.8% | 169.2 | 35.8% | -0.44 | 6.15 | 5.30 | 7.00 | — |
| — | 6.70 | 8.60 | 7.65 | +0.56 | 35.8% | 169.4 | 35.8% | -0.44 | 7.60 | 5.40 | 9.80 | — |
| — | 6.60 | 8.50 | 7.55 | +0.56 | 35.8% | 169.6 | 35.8% | -0.45 | 5.15 | 3.50 | 6.80 | — |
| — | 6.50 | 8.40 | 7.45 | +0.55 | 35.8% | 169.8 | 35.8% | -0.45 | 6.40 | 5.50 | 7.30 | — |
| — | 6.50 | 8.20 | 7.35 | +0.55 | 35.7% | 170 | 35.7% | -0.46 | 6.10 | 5.00 | 7.20 | — |
| — | 6.20 | 8.30 | 7.25 | +0.54 | 35.7% | 170.2 | 35.7% | -0.46 | 7.85 | 5.90 | 9.80 | — |
| — | 6.20 | 8.50 | 7.35 | +0.54 | 35.7% | 170.4 | 35.7% | -0.47 | 6.50 | 5.50 | 7.50 | — |
| — | 6.20 | 8.00 | 7.10 | +0.53 | 35.7% | 170.6 | 35.7% | -0.47 | 8.15 | 5.90 | 10.40 | — |
| — | 3.10 | 7.70 | 5.40 | +0.53 | 35.7% | 170.8 | 35.7% | -0.48 | 6.42 | 2.65 | 10.20 | — |
| — | 2.85 | 7.70 | 5.28 | +0.52 | 35.7% | 171 | 35.7% | -0.48 | 8.20 | 5.80 | 10.60 | — |
| — | 2.75 | 10.70 | 6.72 | +0.52 | 35.6% | 171.2 | 35.6% | -0.49 | 6.67 | 2.85 | 10.50 | — |
| — | 2.65 | 10.60 | 6.62 | +0.51 | 35.6% | 171.4 | 35.6% | -0.49 | 7.15 | 3.60 | 10.70 | — |
| — | 6.40 | 7.40 | 6.90 | +0.51 | 35.6% | 171.6 | 35.6% | -0.50 | 8.80 | 6.70 | 10.90 | — |
| — | 6.00 | 7.20 | 6.60 | +0.50 | 35.6% | 171.8 | 35.6% | -0.50 | 8.90 | 6.80 | 11.00 | — |
| — | 2.80 | 7.30 | 5.05 | +0.50 | 35.6% | 172 | 35.6% | -0.50 | 8.95 | 6.80 | 11.10 | — |
| — | 4.80 | 5.70 | 5.25 | +0.43 | 35.4% | 175 | 35.4% | -0.57 | 8.70 | 7.80 | 9.60 | — |
| — | 0.75 | 8.80 | 4.78 | +0.41 | 35.3% | 176 | 35.3% | -0.60 | 9.55 | 5.70 | 13.40 | — |
| — | 3.30 | 5.00 | 4.15 | +0.32 | 35.2% | 180 | 35.2% | -0.69 | 13.20 | 11.80 | 14.60 | — |
| — | 1.70 | 2.70 | 2.20 | +0.25 | 35.1% | 184 | 35.1% | -0.77 | 15.35 | 11.50 | 19.20 | — |
| — | 1.80 | 4.10 | 2.95 | +0.23 | 35.0% | 185 | 35.0% | -0.78 | 16.10 | 14.60 | 17.60 | — |
| — | 0.40 | 2.80 | 1.60 | +0.18 | 35.0% | 188 | 35.0% | -0.83 | 18.50 | 16.30 | 20.70 | — |
| — | 0.85 | 3.30 | 2.08 | +0.16 | 35.0% | 190 | 35.0% | -0.86 | 20.25 | 18.20 | 22.30 | — |
| — | — | 1.55 | — | +0.13 | 35.1% | 192 | 35.1% | -0.88 | 22.25 | 18.40 | 26.10 | — |
| — | — | 1.00 | — | +0.10 | 35.2% | 195 | 35.2% | -0.92 | 24.35 | 21.10 | 27.60 | — |
| — | 0.40 | 3.20 | 1.80 | +0.09 | 35.2% | 196 | 35.2% | -0.92 | 25.80 | 24.60 | 27.00 | — |
| — | — | 0.50 | — | +0.04 | 35.7% | 204 | 35.7% | -0.98 | 33.95 | 27.40 | 40.50 | — |
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.