Spot 170.81
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 02:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.85 | 35.45 | 34.15 | — | — | 137 | 57.4% | -0.00 | — | — | 0.15 | — |
| — | 31.85 | 34.50 | 33.17 | +1.00 | 57.2% | 138 | 57.2% | -0.00 | — | — | 0.04 | — |
| — | 30.00 | 33.50 | 31.75 | +1.00 | 57.0% | 139 | 57.0% | -0.00 | — | — | 2.13 | — |
| — | 30.20 | 31.75 | 30.98 | — | — | 140 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 28.90 | 31.50 | 30.20 | +0.99 | 56.3% | 141 | 56.3% | -0.01 | — | — | 0.27 | — |
| — | 27.85 | 30.55 | 29.20 | +0.99 | 55.9% | 142 | 55.9% | -0.01 | — | — | 0.11 | — |
| — | 26.95 | 29.50 | 28.23 | +0.99 | 55.4% | 143 | 55.4% | -0.01 | — | — | 0.11 | — |
| — | 25.85 | 28.55 | 27.20 | +0.99 | 54.9% | 144 | 54.9% | -0.01 | — | — | 0.35 | — |
| — | 25.40 | 27.55 | 26.48 | +0.99 | 54.4% | 145 | 54.4% | -0.01 | 0.09 | 0.04 | 0.13 | — |
| — | 23.90 | 26.55 | 25.23 | +0.98 | 53.9% | 146 | 53.9% | -0.02 | — | — | 0.13 | — |
| — | 22.90 | 25.55 | 24.23 | +0.98 | 53.3% | 147 | 53.3% | -0.02 | — | — | 0.12 | — |
| — | 21.90 | 24.60 | 23.25 | +0.98 | 52.7% | 148 | 52.7% | -0.02 | 0.06 | 0.01 | 0.11 | — |
| — | 20.95 | 24.05 | 22.50 | +0.97 | 52.1% | 149 | 52.1% | -0.03 | 0.09 | 0.03 | 0.15 | — |
| — | 20.05 | 21.90 | 20.98 | +0.97 | 51.4% | 150 | 51.4% | -0.03 | 0.30 | 0.10 | 0.50 | — |
| — | 17.55 | 19.70 | 18.62 | +0.95 | 49.9% | 152.5 | 49.9% | -0.05 | 0.52 | 0.10 | 0.93 | — |
| — | 15.70 | 17.70 | 16.70 | +0.93 | 48.6% | 155 | 48.6% | -0.07 | 0.34 | 0.30 | 0.39 | — |
| — | 12.85 | 15.50 | 14.18 | +0.90 | 47.4% | 157.5 | 47.4% | -0.10 | 0.52 | 0.47 | 0.57 | — |
| — | 11.30 | 12.00 | 11.65 | +0.86 | 46.6% | 160 | 46.6% | -0.14 | 0.81 | 0.80 | 0.82 | — |
| — | 9.00 | 10.05 | 9.53 | +0.80 | 46.0% | 162.5 | 46.0% | -0.20 | 1.27 | 1.13 | 1.41 | — |
| — | 6.90 | 8.35 | 7.62 | +0.72 | 45.6% | 165 | 45.6% | -0.28 | 1.90 | 1.80 | 2.00 | — |
| — | 5.85 | 6.65 | 6.25 | +0.64 | 45.3% | 167.5 | 45.3% | -0.36 | 2.73 | 2.55 | 2.91 | — |
| — | 4.55 | 5.00 | 4.78 | +0.55 | 45.2% | 170 | 45.2% | -0.45 | 3.77 | 3.70 | 3.85 | — |
| — | 3.25 | 4.65 | 3.95 | +0.46 | 45.2% | 172.5 | 45.2% | -0.55 | 5.42 | 4.95 | 5.90 | — |
| — | 2.45 | 2.76 | 2.60 | +0.37 | 45.3% | 175 | 45.3% | -0.64 | 6.53 | 6.40 | 6.65 | — |
| — | 1.68 | 1.96 | 1.82 | +0.29 | 45.5% | 177.5 | 45.5% | -0.72 | 8.57 | 7.85 | 9.30 | — |
| — | 1.15 | 1.37 | 1.26 | +0.22 | 45.8% | 180 | 45.8% | -0.79 | 10.40 | 9.30 | 11.50 | — |
| — | 0.66 | 0.92 | 0.79 | +0.16 | 46.2% | 182.5 | 46.2% | -0.84 | 12.90 | 11.40 | 14.40 | — |
| — | 0.52 | 0.64 | 0.58 | +0.12 | 46.8% | 185 | 46.8% | -0.89 | 14.95 | 14.10 | 15.80 | — |
| — | 0.27 | 0.86 | 0.56 | +0.08 | 47.5% | 187.5 | 47.5% | -0.92 | 17.60 | 16.25 | 18.95 | — |
| — | 0.22 | 0.45 | 0.34 | +0.06 | 48.4% | 190 | 48.4% | -0.94 | 19.57 | 18.65 | 20.50 | — |
| — | — | 1.22 | — | +0.04 | 49.4% | 192.5 | 49.4% | -0.96 | 21.98 | 21.00 | 22.95 | — |
| — | 0.03 | 0.18 | 0.10 | +0.03 | 50.5% | 195 | 50.5% | -0.97 | 24.35 | 23.30 | 25.40 | — |
| — | — | 0.13 | — | +0.02 | 53.2% | 200 | 53.2% | -0.99 | 29.30 | 28.25 | 30.35 | — |
| — | — | 1.42 | — | +0.01 | 56.4% | 205 | 56.4% | -1.00 | 34.23 | 33.15 | 35.30 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 60.4% | 210 | 60.4% | -1.00 | 39.25 | 37.40 | 41.10 | — |
| — | — | — | — | — | — | 215 | — | — | — | — | — | — |
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.