Spot 170.26
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.25 | 35.05 | 33.15 | +0.98 | 69.7% | 137 | 69.7% | -0.02 | — | — | 0.18 | — |
| — | 30.25 | 34.05 | 32.15 | +0.97 | 69.3% | 138 | 69.3% | -0.03 | — | — | 0.22 | — |
| — | 29.25 | 33.05 | 31.15 | +0.97 | 68.9% | 139 | 68.9% | -0.03 | — | — | 0.07 | — |
| — | 28.40 | 31.40 | 29.90 | +0.96 | 68.5% | 140 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 27.30 | 31.05 | 29.18 | +0.95 | 68.0% | 141 | — | — | — | — | 0.61 | — |
| — | 26.35 | 30.10 | 28.23 | — | — | 142 | 67.4% | -0.06 | 0.06 | 0.01 | 0.11 | — |
| — | 25.35 | 29.10 | 27.23 | — | — | 143 | — | — | — | — | 0.61 | — |
| — | 24.95 | 28.10 | 26.52 | — | — | 144 | 66.2% | -0.09 | — | — | 0.29 | — |
| — | 23.40 | 27.15 | 25.27 | +0.89 | 65.6% | 145 | — | — | 0.17 | 0.01 | 0.32 | — |
| — | 22.25 | 26.10 | 24.18 | — | — | 146 | — | — | — | — | 0.71 | — |
| — | 21.95 | 25.15 | 23.55 | +0.85 | 64.2% | 147 | — | — | — | — | 0.64 | — |
| — | 20.40 | 24.20 | 22.30 | +0.82 | 63.5% | 148 | — | — | — | — | 0.25 | — |
| — | 19.30 | 23.15 | 21.23 | +0.79 | 62.9% | 149 | — | — | — | — | 0.15 | — |
| — | 19.10 | 21.55 | 20.32 | — | — | 150 | — | — | 0.07 | 0.01 | 0.12 | — |
| — | 16.00 | 19.75 | 17.88 | +0.67 | 60.6% | 152.5 | — | — | — | — | 0.29 | — |
| — | 14.40 | 16.30 | 15.35 | — | — | 155 | 59.2% | -0.44 | 0.40 | 0.18 | 0.62 | — |
| — | 11.80 | 14.25 | 13.03 | +0.45 | 58.0% | 157.5 | 58.0% | -0.55 | 0.36 | 0.25 | 0.48 | — |
| — | 9.45 | 12.50 | 10.97 | +0.35 | 57.0% | 160 | 57.0% | -0.65 | 0.80 | 0.50 | 1.09 | — |
| — | 7.00 | 10.10 | 8.55 | +0.26 | 56.3% | 162.5 | 56.3% | -0.74 | 0.99 | 0.61 | 1.38 | — |
| — | 6.00 | 7.30 | 6.65 | +0.19 | 55.8% | 165 | 55.8% | -0.82 | 1.74 | 1.30 | 2.18 | — |
| — | 4.55 | 6.00 | 5.28 | +0.13 | 55.6% | 167.5 | 55.6% | -0.88 | 2.65 | 2.30 | 3.00 | — |
| — | 3.45 | 4.30 | 3.88 | +0.09 | 55.6% | 170 | 55.6% | -0.92 | 3.67 | 3.10 | 4.25 | — |
| — | 2.19 | 3.45 | 2.82 | +0.06 | 55.8% | 172.5 | 55.8% | -0.95 | 5.12 | 4.45 | 5.80 | — |
| — | 1.73 | 2.17 | 1.95 | +0.04 | 56.1% | 175 | 56.1% | -0.97 | 6.67 | 5.75 | 7.60 | — |
| — | 0.80 | 1.69 | 1.25 | +0.02 | 56.3% | 177.5 | 56.3% | -0.99 | 8.57 | 7.55 | 9.60 | — |
| — | 0.61 | 1.24 | 0.93 | — | — | 180 | 56.5% | -0.99 | 10.62 | 9.05 | 12.20 | — |
| — | 0.27 | 1.00 | 0.64 | — | — | 182.5 | — | — | 12.88 | 10.95 | 14.80 | — |
| — | 0.14 | 0.50 | 0.32 | +0.01 | 56.9% | 185 | 56.9% | -1.00 | 15.60 | 14.10 | 17.10 | — |
| — | 0.05 | 0.25 | 0.15 | +0.00 | 57.7% | 190 | 57.7% | -1.00 | 20.02 | 18.10 | 21.95 | — |
| — | — | 0.60 | — | +0.00 | 58.9% | 195 | 58.9% | -1.00 | 24.90 | 23.05 | 26.75 | — |
| — | — | 0.59 | — | +0.00 | 60.5% | 200 | 60.5% | -1.00 | 29.60 | 28.05 | 31.15 | — |
| — | — | 2.14 | — | — | — | 205 | — | — | 34.85 | 32.80 | 36.90 | — |
| — | — | 0.33 | — | +0.00 | 65.7% | 210 | 65.7% | -1.00 | 39.90 | 38.05 | 41.75 | — |
| — | — | 0.08 | — | +0.00 | 73.3% | 220 | 73.3% | -1.00 | 49.60 | 48.05 | 51.15 | — |
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.