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 | |
| — | 32.10 | 35.25 | 33.67 | +0.93 | 58.9% | 137 | 58.9% | -0.07 | — | — | 2.20 | — |
| — | 31.15 | 34.30 | 32.73 | +0.92 | 58.3% | 138 | — | — | — | — | 2.21 | — |
| — | 30.15 | 33.30 | 31.73 | +0.91 | 57.8% | 139 | 57.8% | -0.09 | — | — | 2.23 | — |
| — | 28.60 | 32.30 | 30.45 | +0.90 | 57.2% | 140 | 57.2% | -0.10 | 0.47 | 0.10 | 0.85 | — |
| — | 28.20 | 31.30 | 29.75 | +0.89 | 56.7% | 141 | 56.7% | -0.12 | — | — | 2.26 | — |
| — | 27.20 | 30.40 | 28.80 | +0.87 | 56.2% | 142 | 56.2% | -0.13 | — | — | 2.29 | — |
| — | 25.65 | 29.45 | 27.55 | +0.86 | 55.7% | 143 | 55.7% | -0.14 | — | — | 2.31 | — |
| — | 25.25 | 28.45 | 26.85 | +0.84 | 55.2% | 144 | 55.2% | -0.16 | — | — | 2.34 | — |
| — | 24.30 | 27.50 | 25.90 | +0.82 | 54.7% | 145 | 54.7% | -0.18 | 0.22 | 0.20 | 0.24 | — |
| — | 22.80 | 26.45 | 24.62 | +0.80 | 54.2% | 146 | 54.2% | -0.20 | — | — | 2.41 | — |
| — | 23.05 | 25.10 | 24.07 | +0.78 | 53.8% | 147 | 53.8% | -0.22 | 0.51 | 0.01 | 1.00 | — |
| — | 20.80 | 24.60 | 22.70 | +0.75 | 53.3% | 148 | 53.3% | -0.25 | 0.53 | 0.14 | 0.92 | — |
| — | 20.50 | 23.70 | 22.10 | +0.73 | 52.9% | 149 | 52.9% | -0.27 | 0.59 | 0.20 | 0.99 | — |
| — | 19.55 | 22.65 | 21.10 | +0.70 | 52.5% | 150 | 52.5% | -0.30 | 0.58 | 0.24 | 0.92 | — |
| — | 17.25 | 19.70 | 18.48 | +0.63 | 51.5% | 152.5 | 51.5% | -0.37 | 0.77 | 0.59 | 0.95 | — |
| — | 14.50 | 18.20 | 16.35 | +0.56 | 50.7% | 155 | 50.7% | -0.44 | 1.08 | 0.52 | 1.64 | — |
| — | 13.25 | 15.30 | 14.28 | +0.48 | 49.9% | 157.5 | 49.9% | -0.52 | 1.42 | 0.77 | 2.06 | — |
| — | 11.00 | 13.40 | 12.20 | +0.40 | 49.2% | 160 | 49.2% | -0.60 | 2.04 | 1.50 | 2.59 | — |
| — | 9.20 | 11.50 | 10.35 | +0.33 | 48.7% | 162.5 | 48.7% | -0.67 | 2.42 | 1.60 | 3.25 | — |
| — | 7.55 | 9.75 | 8.65 | +0.27 | 48.2% | 165 | 48.2% | -0.74 | 3.48 | 2.81 | 4.15 | — |
| — | 6.80 | 8.15 | 7.47 | +0.21 | 47.9% | 167.5 | 47.9% | -0.79 | 4.47 | 3.80 | 5.15 | — |
| — | 5.50 | 6.20 | 5.85 | +0.17 | 47.7% | 170 | 47.7% | -0.84 | 5.58 | 4.70 | 6.45 | — |
| — | 4.10 | 4.80 | 4.45 | +0.13 | 47.6% | 172.5 | 47.6% | -0.88 | 6.78 | 5.75 | 7.80 | — |
| — | 2.86 | 4.65 | 3.75 | +0.10 | 47.5% | 175 | 47.5% | -0.91 | 8.32 | 7.20 | 9.45 | — |
| — | 2.09 | 3.80 | 2.94 | +0.08 | 47.6% | 177.5 | 47.6% | -0.93 | 10.15 | 9.05 | 11.25 | — |
| — | 1.60 | 3.10 | 2.35 | +0.06 | 47.8% | 180 | 47.8% | -0.95 | 11.88 | 10.60 | 13.15 | — |
| — | 0.99 | 2.54 | 1.76 | +0.05 | 48.1% | 182.5 | 48.1% | -0.96 | 13.90 | 12.55 | 15.25 | — |
| — | 0.72 | 1.90 | 1.31 | +0.04 | 48.5% | 185 | 48.5% | -0.97 | 16.00 | 14.50 | 17.50 | — |
| — | 0.72 | 1.46 | 1.09 | +0.03 | 49.0% | 187.5 | 49.0% | -0.98 | 18.15 | 16.25 | 20.05 | — |
| — | 0.25 | 1.40 | 0.82 | +0.02 | 49.6% | 190 | 49.6% | -0.99 | 20.45 | 18.50 | 22.40 | — |
| — | 0.18 | 1.23 | 0.70 | +0.02 | 50.2% | 192.5 | 50.2% | -0.99 | 22.77 | 20.90 | 24.65 | — |
| — | 0.22 | 0.69 | 0.46 | +0.01 | 51.0% | 195 | 51.0% | -1.00 | 25.60 | 24.05 | 27.15 | — |
| — | — | 2.42 | — | +0.01 | 52.7% | 200 | 52.7% | -1.00 | 30.02 | 28.15 | 31.90 | — |
| — | — | 2.32 | — | +0.01 | 54.7% | 205 | — | — | 34.98 | 33.10 | 36.85 | — |
| — | — | 2.26 | — | — | — | 210 | — | — | 39.62 | 38.05 | 41.20 | — |
| — | — | 2.21 | — | — | — | 215 | — | — | 44.88 | 42.85 | 46.90 | — |
| — | — | 2.19 | — | — | — | 220 | 61.7% | -1.00 | 49.62 | 48.05 | 51.20 | — |
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.