Spot 170.64
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.55 | 18.45 | 16.00 | +0.95 | 23.5% | 155 | 23.5% | -0.05 | — | — | 4.80 | — |
| — | — | — | — | — | — | 158 | — | — | — | — | — | — |
| — | 10.00 | 14.80 | 12.40 | +0.90 | 22.0% | 159 | 22.0% | -0.10 | — | — | 4.80 | — |
| — | 9.15 | 14.00 | 11.57 | +0.89 | 21.6% | 160 | 21.6% | -0.11 | 2.50 | 0.05 | 4.95 | — |
| — | 8.20 | 13.00 | 10.60 | +0.87 | 21.3% | 161 | 21.3% | -0.13 | — | — | 4.80 | — |
| — | 7.05 | 11.95 | 9.50 | +0.85 | 21.0% | 162 | 21.0% | -0.15 | — | — | 4.80 | — |
| — | 7.00 | 11.90 | 9.45 | +0.84 | 20.8% | 162.5 | 20.8% | -0.16 | — | — | 4.80 | — |
| — | 6.50 | 11.40 | 8.95 | +0.83 | 20.7% | 163 | 20.7% | -0.17 | — | — | 4.80 | — |
| — | 5.75 | 10.50 | 8.12 | +0.80 | 20.4% | 164 | 20.4% | -0.20 | — | — | 4.80 | — |
| — | 5.00 | 9.40 | 7.20 | +0.77 | 20.1% | 165 | 20.1% | -0.23 | — | — | 4.80 | — |
| — | 4.10 | 8.95 | 6.53 | +0.74 | 19.9% | 166 | 19.9% | -0.26 | — | — | 4.80 | — |
| — | 3.50 | 8.35 | 5.92 | +0.71 | 19.6% | 167 | 19.6% | -0.29 | — | — | 4.80 | — |
| — | 3.05 | 7.95 | 5.50 | +0.69 | 19.5% | 167.5 | 19.5% | -0.31 | — | — | 4.80 | — |
| — | 3.15 | 7.50 | 5.33 | +0.67 | 19.4% | 168 | 19.4% | -0.33 | 2.65 | 0.36 | 4.95 | — |
| — | 2.36 | 7.00 | 4.68 | +0.64 | 19.2% | 169 | 19.2% | -0.37 | 3.17 | 0.85 | 5.50 | — |
| — | 1.56 | 6.50 | 4.03 | +0.60 | 19.1% | 170 | 19.1% | -0.41 | 3.38 | 1.00 | 5.75 | — |
| — | 1.01 | 5.95 | 3.48 | +0.55 | 18.9% | 171 | 18.9% | -0.45 | 3.65 | 1.31 | 6.00 | — |
| — | 0.50 | 5.25 | 2.88 | +0.51 | 18.8% | 172 | 18.8% | -0.50 | 4.35 | 2.00 | 6.70 | — |
| — | 0.50 | 5.30 | 2.90 | +0.49 | 18.7% | 172.5 | 18.7% | -0.52 | 4.12 | 2.00 | 6.25 | — |
| — | 0.05 | 4.95 | 2.50 | +0.47 | 18.7% | 173 | 18.7% | -0.54 | 4.92 | 2.50 | 7.35 | — |
| — | — | 4.80 | — | +0.43 | 18.6% | 174 | 18.6% | -0.58 | 5.50 | 3.05 | 7.95 | — |
| — | — | 4.80 | — | +0.38 | 18.5% | 175 | 18.5% | -0.63 | 5.95 | 3.50 | 8.40 | — |
| — | — | 4.80 | — | +0.34 | 18.4% | 176 | 18.4% | -0.67 | 6.90 | 4.50 | 9.30 | — |
| — | — | 4.80 | — | +0.30 | 18.4% | 177 | 18.4% | -0.71 | 7.50 | 5.05 | 9.95 | — |
| — | — | 4.80 | — | +0.29 | 18.3% | 177.5 | 18.3% | -0.73 | 7.88 | 5.50 | 10.25 | — |
| — | — | 4.80 | — | +0.27 | 18.3% | 178 | 18.3% | -0.75 | 8.45 | 6.00 | 10.90 | — |
| — | — | 4.80 | — | +0.23 | 18.3% | 179 | 18.3% | -0.78 | 9.28 | 7.00 | 11.55 | — |
| — | — | 4.80 | — | +0.20 | 18.3% | 180 | 18.3% | -0.81 | 10.00 | 7.55 | 12.45 | — |
| — | — | 4.80 | — | +0.18 | 18.3% | 181 | 18.3% | -0.84 | 10.93 | 8.50 | 13.35 | — |
| — | — | 4.80 | — | +0.15 | 18.4% | 182 | 18.4% | -0.87 | 11.95 | 9.50 | 14.40 | — |
| — | — | 4.80 | — | +0.14 | 18.4% | 182.5 | 18.4% | -0.88 | 12.40 | 10.00 | 14.80 | — |
| — | — | 4.80 | — | +0.13 | 18.4% | 183 | 18.4% | -0.89 | 13.00 | 10.55 | 15.45 | — |
| — | — | 4.80 | — | +0.11 | 18.5% | 184 | 18.5% | -0.91 | 13.88 | 11.50 | 16.25 | — |
| — | — | 4.80 | — | +0.09 | 18.6% | 185 | 18.6% | -0.93 | 14.78 | 12.50 | 17.05 | — |
| — | — | 4.80 | — | +0.08 | 18.7% | 186 | 18.7% | -0.94 | 15.50 | 13.05 | 17.95 | — |
| — | — | 4.80 | — | +0.07 | 18.8% | 187 | 18.8% | -0.95 | 16.50 | 14.05 | 18.95 | — |
| — | — | 4.80 | — | +0.06 | 18.9% | 187.5 | 18.9% | -0.96 | 17.05 | 14.60 | 19.50 | — |
| — | 0.01 | 0.88 | 0.45 | +0.06 | 18.9% | 188 | 18.9% | -0.96 | 17.55 | 15.10 | 20.00 | — |
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.