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 | |
| — | 28.30 | 39.50 | 33.90 | +0.84 | 42.1% | 140 | 42.1% | -0.16 | 3.90 | 3.30 | 4.50 | — |
| — | 30.30 | 35.40 | 32.85 | +0.81 | 41.3% | 145 | 41.3% | -0.20 | 4.85 | 4.50 | 5.20 | — |
| — | 27.70 | 29.10 | 28.40 | +0.77 | 40.6% | 150 | 40.6% | -0.24 | 5.65 | 4.80 | 6.50 | — |
| — | 23.90 | 28.10 | 26.00 | +0.73 | 40.1% | 154.4 | 40.1% | -0.27 | 7.60 | 5.80 | 9.40 | — |
| — | 22.20 | 25.20 | 23.70 | +0.70 | 39.7% | 158 | 39.7% | -0.31 | 8.50 | 7.80 | 9.20 | — |
| — | 16.80 | 24.50 | 20.65 | +0.66 | 39.3% | 162 | 39.3% | -0.35 | 10.40 | 9.00 | 11.80 | — |
| — | 18.60 | 21.50 | 20.05 | +0.64 | 39.1% | 164 | 39.1% | -0.37 | 11.80 | 10.80 | 12.80 | — |
| — | 15.90 | 21.90 | 18.90 | +0.63 | 39.1% | 165 | 39.1% | -0.38 | 12.40 | 10.40 | 14.40 | — |
| — | 17.80 | 19.10 | 18.45 | +0.62 | 39.0% | 166 | 39.0% | -0.39 | 12.60 | 11.60 | 13.60 | — |
| — | 16.20 | 18.30 | 17.25 | — | — | 168 | — | — | 13.10 | 11.90 | 14.30 | — |
| — | 15.50 | 19.10 | 17.30 | — | — | 170 | — | — | 14.25 | 13.50 | 15.00 | — |
| — | 14.90 | 16.30 | 15.60 | — | — | 172 | — | — | 15.55 | 14.50 | 16.60 | — |
| — | 13.60 | 16.60 | 15.10 | — | — | 174 | — | — | 16.60 | 15.50 | 17.70 | — |
| — | 13.10 | 17.60 | 15.35 | +0.52 | 38.3% | 175 | 38.3% | -0.49 | 17.15 | 16.10 | 18.20 | — |
| — | 12.70 | 17.30 | 15.00 | +0.51 | 38.3% | 176 | 38.3% | -0.50 | 17.70 | 16.60 | 18.80 | — |
| — | 11.50 | 13.30 | 12.40 | +0.47 | 38.1% | 180 | 38.1% | -0.54 | 20.45 | 17.60 | 23.30 | — |
| — | 9.20 | 13.60 | 11.40 | +0.43 | 37.9% | 184 | 37.9% | -0.58 | 23.00 | 20.40 | 25.60 | — |
| — | 7.30 | 12.70 | 10.00 | +0.39 | 37.7% | 188 | 37.7% | -0.63 | 24.45 | 22.60 | 26.30 | — |
| — | 5.30 | 11.50 | 8.40 | +0.35 | 37.6% | 192 | 37.6% | -0.67 | 28.25 | 25.20 | 31.30 | — |
| — | 5.70 | 6.90 | 6.30 | +0.30 | 37.5% | 198 | 37.5% | -0.72 | 31.70 | 29.70 | 33.70 | — |
| — | 3.50 | 6.30 | 4.90 | +0.25 | 37.4% | 204 | 37.4% | -0.77 | 36.30 | 34.20 | 38.40 | — |
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.