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 | |
| — | 13.00 | 17.90 | 15.45 | +1.00 | 37.3% | 155 | 37.3% | -0.00 | — | — | 4.80 | — |
| — | 9.00 | 13.90 | 11.45 | +1.00 | 35.0% | 159 | 35.0% | -0.00 | — | — | 0.02 | — |
| — | 8.00 | 12.90 | 10.45 | +1.00 | 34.8% | 160 | 34.8% | -0.00 | — | — | 4.80 | — |
| — | 7.00 | 11.90 | 9.45 | +0.99 | 34.6% | 161 | 34.6% | -0.01 | — | — | 4.80 | — |
| — | 6.50 | 11.00 | 8.75 | +0.99 | 34.4% | 162 | 34.4% | -0.01 | — | — | 2.58 | — |
| — | 6.00 | 10.70 | 8.35 | +0.99 | 34.2% | 162.5 | 34.2% | -0.01 | — | — | 2.58 | — |
| — | 5.50 | 10.10 | 7.80 | +0.98 | 34.0% | 163 | 34.0% | -0.02 | — | — | 4.80 | — |
| — | 4.50 | 9.40 | 6.95 | — | — | 164 | — | — | — | — | 4.80 | — |
| — | 3.50 | 8.35 | 5.92 | +0.97 | 33.3% | 165 | — | — | — | — | 0.07 | — |
| — | 2.51 | 7.45 | 4.98 | +0.96 | 31.9% | 166 | 31.9% | -0.04 | — | — | 4.80 | — |
| — | 1.51 | 6.45 | 3.98 | +0.94 | 30.3% | 167 | 30.3% | -0.06 | — | — | 4.80 | — |
| — | 1.01 | 5.95 | 3.48 | +0.93 | 29.4% | 167.5 | 29.4% | -0.07 | — | — | 4.80 | — |
| — | 0.51 | 5.45 | 2.98 | — | — | 168 | — | — | — | — | 4.80 | — |
| — | — | 4.80 | — | — | — | 169 | 26.6% | -0.15 | — | — | 4.80 | — |
| — | — | 4.80 | — | — | — | 170 | 25.0% | -0.24 | 0.53 | 0.05 | 1.00 | — |
| — | — | 4.80 | — | — | — | 171 | 22.7% | -0.37 | 2.42 | 0.05 | 4.80 | — |
| — | — | 0.34 | — | — | — | 172 | — | — | — | — | 4.80 | — |
| — | 0.05 | 4.80 | 2.42 | +0.39 | 23.5% | 172.5 | 23.5% | -0.61 | 2.56 | 0.11 | 5.00 | — |
| — | — | 4.80 | — | — | — | 173 | — | — | 2.56 | 0.11 | 5.00 | — |
| — | — | 4.80 | — | — | — | 174 | — | — | 3.48 | 1.01 | 5.95 | — |
| — | — | 2.50 | — | — | — | 175 | — | — | 4.42 | 2.00 | 6.85 | — |
| — | — | 4.80 | — | +0.09 | 26.7% | 176 | 41.4% | -0.91 | 5.47 | 3.05 | 7.90 | — |
| — | — | 0.02 | — | +0.05 | 27.4% | 177 | — | — | 6.30 | 4.00 | 8.60 | — |
| — | — | 0.02 | — | — | — | 177.5 | — | — | 6.92 | 4.50 | 9.35 | — |
| — | — | 0.02 | — | — | — | 178 | — | — | 7.45 | 5.00 | 9.90 | — |
| 192 | — | 0.02 | — | +0.01 | 27.9% | 179 | 27.9% | -0.99 | 8.40 | 6.00 | 10.80 | 12 |
| 48 | — | 0.02 | — | +0.01 | 28.0% | 180 | — | — | 9.40 | 7.00 | 11.80 | — |
| — | — | 0.02 | — | — | — | 181 | — | — | 10.43 | 8.00 | 12.85 | — |
| — | — | 0.02 | — | — | — | 182 | 28.3% | -1.00 | 11.40 | 9.00 | 13.80 | 1 |
| — | — | 0.02 | — | +0.00 | 28.4% | 182.5 | — | — | 11.85 | 9.50 | 14.20 | — |
| — | — | 0.02 | — | +0.00 | 28.6% | 183 | 28.6% | -1.00 | 12.43 | 10.00 | 14.85 | — |
| — | — | 0.02 | — | +0.00 | 28.8% | 184 | 28.8% | -1.00 | 13.43 | 11.00 | 15.85 | — |
| — | — | 0.02 | — | +0.00 | 29.1% | 185 | 29.1% | -1.00 | 14.38 | 12.00 | 16.75 | — |
| — | — | 0.02 | — | +0.00 | 29.5% | 186 | 29.5% | -1.00 | 15.43 | 13.00 | 17.85 | — |
| — | — | 0.02 | — | +0.00 | 29.8% | 187 | 29.8% | -1.00 | 16.48 | 14.05 | 18.90 | — |
| — | — | 0.02 | — | +0.00 | 30.1% | 187.5 | 30.1% | -1.00 | 16.93 | 14.50 | 19.35 | — |
| — | — | 0.02 | — | +0.00 | 30.3% | 188 | 30.3% | -1.00 | 17.40 | 15.00 | 19.80 | — |
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.