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 | |
| — | 33.05 | 35.45 | 34.25 | +0.99 | 49.9% | 137 | 49.9% | -0.01 | — | — | 0.52 | — |
| — | 32.05 | 34.45 | 33.25 | +0.99 | 49.7% | 138 | 49.7% | -0.01 | — | — | 0.22 | — |
| — | 31.05 | 33.75 | 32.40 | +0.99 | 49.5% | 139 | 49.5% | -0.01 | 0.18 | 0.08 | 0.28 | — |
| — | 30.10 | 32.25 | 31.18 | +0.98 | 49.4% | 140 | 49.4% | -0.02 | — | — | 0.20 | — |
| — | 29.10 | 31.75 | 30.43 | +0.98 | 49.2% | 141 | 49.2% | -0.02 | — | — | 0.36 | — |
| — | 27.85 | 30.80 | 29.32 | +0.98 | 49.0% | 142 | 49.0% | -0.02 | — | — | 0.61 | — |
| — | 27.15 | 29.80 | 28.48 | +0.97 | 48.9% | 143 | 48.9% | -0.03 | 0.34 | 0.06 | 0.63 | — |
| — | 26.20 | 28.80 | 27.50 | +0.97 | 48.7% | 144 | 48.7% | -0.03 | — | — | 0.68 | — |
| — | 25.20 | 27.30 | 26.25 | +0.96 | 48.6% | 145 | 48.6% | -0.04 | 0.40 | 0.23 | 0.57 | — |
| — | 24.25 | 27.35 | 25.80 | +0.96 | 48.4% | 146 | 48.4% | -0.04 | 0.35 | 0.01 | 0.69 | — |
| — | 23.30 | 26.40 | 24.85 | +0.95 | 48.3% | 147 | 48.3% | -0.05 | 0.38 | 0.23 | 0.53 | — |
| — | 22.35 | 24.65 | 23.50 | +0.94 | 48.2% | 148 | 48.2% | -0.06 | 0.41 | 0.26 | 0.56 | — |
| — | 21.40 | 23.85 | 22.62 | +0.94 | 48.0% | 149 | 48.0% | -0.06 | 0.47 | 0.30 | 0.64 | — |
| — | 20.50 | 22.90 | 21.70 | +0.93 | 47.9% | 150 | 47.9% | -0.07 | 0.53 | 0.37 | 0.69 | — |
| — | 18.25 | 20.75 | 19.50 | +0.90 | 47.6% | 152.5 | 47.6% | -0.10 | 0.78 | 0.46 | 1.10 | — |
| — | 16.05 | 18.20 | 17.12 | +0.87 | 47.3% | 155 | 47.3% | -0.13 | 1.10 | 0.97 | 1.24 | — |
| — | 13.05 | 16.25 | 14.65 | +0.83 | 47.0% | 157.5 | 47.0% | -0.17 | 1.44 | 1.14 | 1.74 | — |
| — | 12.70 | 13.65 | 13.18 | +0.78 | 46.7% | 160 | 46.7% | -0.22 | 2.13 | 1.85 | 2.41 | — |
| — | 10.75 | 12.45 | 11.60 | +0.73 | 46.4% | 162.5 | 46.4% | -0.27 | 2.87 | 2.29 | 3.45 | — |
| — | 8.85 | 10.25 | 9.55 | +0.67 | 46.2% | 165 | 46.2% | -0.33 | 3.85 | 3.30 | 4.40 | — |
| — | 6.85 | 9.35 | 8.10 | +0.61 | 46.0% | 167.5 | 46.0% | -0.39 | 4.60 | 4.00 | 5.20 | — |
| — | 6.30 | 7.20 | 6.75 | +0.55 | 45.8% | 170 | 45.8% | -0.46 | 5.65 | 5.20 | 6.10 | — |
| — | 5.15 | 5.80 | 5.47 | +0.48 | 45.7% | 172.5 | 45.7% | -0.52 | 6.95 | 6.00 | 7.90 | — |
| — | 4.05 | 4.45 | 4.25 | +0.42 | 45.6% | 175 | 45.6% | -0.58 | 8.22 | 7.60 | 8.85 | — |
| — | 3.25 | 3.75 | 3.50 | +0.36 | 45.5% | 177.5 | 45.5% | -0.65 | 10.12 | 9.40 | 10.85 | — |
| — | 2.57 | 2.92 | 2.75 | +0.30 | 45.5% | 180 | 45.5% | -0.70 | 11.95 | 11.05 | 12.85 | — |
| — | 1.92 | 2.37 | 2.15 | +0.25 | 45.5% | 182.5 | 45.5% | -0.76 | 13.57 | 12.40 | 14.75 | — |
| — | 1.48 | 2.00 | 1.74 | +0.20 | 45.6% | 185 | 45.6% | -0.80 | 16.10 | 14.70 | 17.50 | — |
| — | 1.20 | 1.40 | 1.30 | +0.16 | 45.8% | 187.5 | 45.8% | -0.84 | 17.93 | 16.95 | 18.90 | — |
| — | 0.79 | 1.18 | 0.98 | +0.13 | 46.0% | 190 | 46.0% | -0.88 | 19.77 | 18.45 | 21.10 | — |
| — | 0.54 | 1.36 | 0.95 | +0.10 | 46.3% | 192.5 | 46.3% | -0.90 | 22.35 | 21.35 | 23.35 | — |
| — | 0.38 | 0.83 | 0.60 | +0.08 | 46.7% | 195 | 46.7% | -0.93 | 24.93 | 23.35 | 26.50 | — |
| — | 0.26 | 0.56 | 0.41 | +0.07 | 47.2% | 197.5 | 47.2% | -0.94 | 27.25 | 26.40 | 28.10 | — |
| — | 0.18 | 0.75 | 0.47 | +0.05 | 47.8% | 200 | 47.8% | -0.96 | 29.55 | 28.60 | 30.50 | — |
| — | — | 1.15 | — | +0.03 | 49.3% | 205 | 49.3% | -0.98 | 34.48 | 33.55 | 35.40 | — |
| — | 0.10 | 0.22 | 0.16 | +0.02 | 51.4% | 210 | 51.4% | -0.99 | 39.48 | 38.60 | 40.35 | — |
| — | — | 0.90 | — | +0.02 | 53.9% | 215 | 53.9% | -0.99 | 43.75 | 42.20 | 45.30 | — |
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.