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 | |
| — | 34.90 | 37.30 | 36.10 | +0.90 | 68.5% | 137 | 68.5% | -0.10 | 1.89 | 1.02 | 2.75 | — |
| — | 33.75 | 36.45 | 35.10 | +0.89 | 68.5% | 138 | 68.5% | -0.11 | 1.81 | 1.57 | 2.05 | — |
| — | 32.40 | 36.20 | 34.30 | +0.88 | 68.4% | 139 | 68.4% | -0.12 | 2.30 | 1.66 | 2.94 | — |
| — | 31.55 | 35.15 | 33.35 | +0.88 | 68.3% | 140 | 68.3% | -0.12 | 2.34 | 1.89 | 2.79 | — |
| — | 31.15 | 34.65 | 32.90 | +0.87 | 68.3% | 141 | 68.3% | -0.13 | 2.44 | 1.90 | 2.99 | — |
| — | 30.35 | 33.10 | 31.73 | +0.86 | 68.2% | 142 | 68.2% | -0.14 | 2.71 | 2.28 | 3.15 | — |
| — | 29.50 | 33.00 | 31.25 | +0.85 | 68.2% | 143 | 68.2% | -0.15 | 2.92 | 2.45 | 3.40 | — |
| — | 28.50 | 31.90 | 30.20 | +0.85 | 68.1% | 144 | 68.1% | -0.16 | 3.04 | 2.37 | 3.70 | — |
| — | 27.90 | 30.80 | 29.35 | +0.84 | 68.0% | 145 | 68.0% | -0.16 | 3.19 | 2.53 | 3.85 | — |
| — | 27.10 | 29.95 | 28.52 | +0.83 | 68.0% | 146 | 68.0% | -0.17 | 3.59 | 2.73 | 4.45 | — |
| — | 25.90 | 29.05 | 27.48 | +0.82 | 67.9% | 147 | 67.9% | -0.18 | 3.83 | 3.00 | 4.65 | — |
| — | 25.15 | 28.45 | 26.80 | +0.81 | 67.9% | 148 | 67.9% | -0.19 | 3.92 | 2.60 | 5.25 | — |
| — | 25.20 | 27.65 | 26.43 | +0.80 | 67.8% | 149 | 67.8% | -0.20 | 3.77 | 2.94 | 4.60 | — |
| — | 24.45 | 26.65 | 25.55 | +0.79 | 67.8% | 150 | 67.8% | -0.21 | 4.40 | 4.00 | 4.80 | — |
| — | 22.65 | 24.90 | 23.77 | +0.76 | 67.7% | 152.5 | 67.7% | -0.24 | 5.42 | 4.55 | 6.30 | — |
| — | 20.90 | 23.25 | 22.07 | +0.74 | 67.6% | 155 | 67.6% | -0.27 | 5.92 | 4.80 | 7.05 | — |
| — | 19.30 | 21.95 | 20.62 | +0.71 | 67.5% | 157.5 | 67.5% | -0.29 | 6.20 | 5.30 | 7.10 | — |
| — | 17.70 | 20.65 | 19.18 | +0.68 | 67.4% | 160 | 67.4% | -0.32 | 7.67 | 7.05 | 8.30 | — |
| — | 16.25 | 18.25 | 17.25 | +0.65 | 67.3% | 162.5 | 67.3% | -0.35 | 8.38 | 7.50 | 9.25 | — |
| — | 14.90 | 16.35 | 15.62 | +0.62 | 67.2% | 165 | 67.2% | -0.38 | 9.75 | 9.30 | 10.20 | — |
| — | 13.50 | 15.80 | 14.65 | +0.59 | 67.2% | 167.5 | 67.2% | -0.42 | 10.82 | 10.40 | 11.25 | — |
| — | 12.55 | 13.85 | 13.20 | +0.55 | 67.1% | 170 | 67.1% | -0.45 | 11.85 | 10.80 | 12.90 | — |
| — | 11.10 | 13.25 | 12.18 | +0.52 | 67.0% | 172.5 | 67.0% | -0.48 | 13.90 | 13.00 | 14.80 | — |
| — | 11.00 | 11.65 | 11.32 | +0.49 | 67.0% | 175 | 67.0% | -0.51 | 15.12 | 14.05 | 16.20 | — |
| — | 9.85 | 10.90 | 10.38 | +0.46 | 66.9% | 177.5 | 66.9% | -0.54 | 16.60 | 15.85 | 17.35 | — |
| — | 8.70 | 9.55 | 9.12 | +0.43 | 66.8% | 180 | 66.8% | -0.57 | 17.90 | 16.55 | 19.25 | — |
| — | 8.05 | 8.75 | 8.40 | +0.40 | 66.8% | 182.5 | 66.8% | -0.60 | 19.38 | 18.25 | 20.50 | — |
| — | 6.85 | 8.60 | 7.72 | +0.37 | 66.7% | 185 | 66.7% | -0.63 | 21.18 | 19.85 | 22.50 | — |
| — | 6.20 | 8.05 | 7.12 | +0.35 | 66.6% | 187.5 | 66.6% | -0.66 | 23.05 | 21.85 | 24.25 | — |
| — | 5.65 | 6.50 | 6.08 | +0.32 | 66.6% | 190 | 66.6% | -0.68 | 24.93 | 23.80 | 26.05 | — |
| — | 4.85 | 6.55 | 5.70 | +0.29 | 66.5% | 192.5 | 66.5% | -0.71 | 26.75 | 26.15 | 27.35 | — |
| — | 4.25 | 5.50 | 4.88 | +0.27 | 66.4% | 195 | 66.4% | -0.73 | 28.52 | 27.25 | 29.80 | — |
| — | 3.75 | 5.55 | 4.65 | — | — | 197.5 | — | — | 30.57 | 29.20 | 31.95 | — |
| — | 3.40 | 4.00 | 3.70 | — | — | 200 | — | — | 32.55 | 31.30 | 33.80 | — |
| — | 2.67 | 3.70 | 3.19 | — | — | 205 | — | — | 36.88 | 35.20 | 38.55 | — |
| — | 2.18 | 2.72 | 2.45 | — | — | 210 | — | — | 41.17 | 39.90 | 42.45 | — |
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.