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 | |
| — | 14.75 | 19.50 | 17.12 | +0.98 | 34.8% | 154 | 34.8% | -0.02 | — | — | 0.12 | — |
| — | 13.60 | 18.45 | 16.02 | +0.98 | 33.7% | 155 | 33.7% | -0.02 | — | — | 3.80 | — |
| — | 12.80 | 17.50 | 15.15 | +0.97 | 32.5% | 156 | 32.5% | -0.03 | — | — | 0.21 | — |
| — | 11.50 | 16.35 | 13.93 | +0.97 | 31.4% | 157 | 31.4% | -0.03 | 0.12 | 0.02 | 0.22 | — |
| — | 10.50 | 15.40 | 12.95 | +0.96 | 30.2% | 158 | 30.2% | -0.04 | 0.13 | 0.03 | 0.23 | — |
| — | 9.60 | 14.45 | 12.03 | +0.96 | 29.0% | 159 | 29.0% | -0.04 | — | — | 1.01 | — |
| — | 8.50 | 13.20 | 10.85 | +0.96 | 27.8% | 160 | 27.8% | -0.04 | — | — | 1.59 | — |
| — | 7.65 | 12.50 | 10.07 | +0.94 | 26.7% | 161 | 26.7% | -0.06 | — | — | 4.80 | — |
| — | 6.60 | 11.45 | 9.03 | — | — | 162 | — | — | — | — | 4.80 | — |
| — | 5.95 | 10.50 | 8.22 | — | — | 163 | — | — | — | — | 1.88 | — |
| — | 4.65 | 9.50 | 7.08 | +0.91 | 23.8% | 164 | 23.8% | -0.10 | — | — | 4.80 | — |
| — | 3.55 | 8.45 | 6.00 | +0.88 | 23.0% | 165 | 23.0% | -0.11 | 2.40 | 0.01 | 4.80 | — |
| — | 3.15 | 8.00 | 5.58 | +0.86 | 22.3% | 166 | 22.3% | -0.14 | — | — | 4.80 | — |
| — | 2.06 | 7.00 | 4.53 | +0.82 | 21.7% | 167 | 21.7% | -0.18 | 2.56 | 0.12 | 5.00 | — |
| — | 1.31 | 6.00 | 3.65 | +0.77 | 21.2% | 168 | 21.2% | -0.23 | 0.97 | 0.82 | 1.13 | — |
| — | 0.76 | 5.50 | 3.13 | +0.72 | 20.8% | 169 | 20.8% | -0.28 | — | — | 4.80 | — |
| — | 0.11 | 5.00 | 2.56 | +0.65 | 20.4% | 170 | 20.4% | -0.35 | 1.27 | 0.35 | 2.20 | — |
| — | 1.66 | 4.80 | 3.23 | +0.58 | 20.1% | 171 | 20.1% | -0.42 | — | — | 3.00 | — |
| — | — | 4.80 | — | +0.50 | 19.8% | 172 | 19.8% | -0.50 | 2.82 | 1.74 | 3.90 | — |
| — | — | 4.80 | — | +0.43 | 19.6% | 173 | 19.6% | -0.58 | 2.88 | 0.50 | 5.25 | — |
| — | — | 3.00 | — | +0.35 | 19.4% | 174 | 19.4% | -0.66 | 3.90 | 1.50 | 6.30 | — |
| — | 0.30 | 0.55 | 0.42 | +0.28 | 19.3% | 175 | 19.3% | -0.72 | 5.00 | 3.60 | 6.40 | — |
| — | 0.05 | 4.80 | 2.42 | +0.22 | 19.3% | 176 | 19.3% | -0.79 | 5.90 | 4.40 | 7.40 | — |
| — | — | 4.80 | — | +0.17 | 19.4% | 177 | 19.4% | -0.85 | 6.33 | 4.00 | 8.65 | — |
| — | — | 4.80 | — | +0.15 | 19.4% | 177.5 | 19.4% | -0.87 | 6.92 | 4.50 | 9.35 | — |
| — | — | 0.42 | — | +0.12 | 19.5% | 178 | 19.5% | -0.89 | 7.42 | 5.00 | 9.85 | — |
| — | — | 4.80 | — | +0.09 | 19.5% | 179 | 19.5% | -0.93 | 8.53 | 6.10 | 10.95 | — |
| — | 0.05 | 5.00 | 2.52 | +0.06 | 19.4% | 180 | 19.4% | -0.95 | 9.60 | 7.20 | 12.00 | — |
| — | — | 4.80 | — | +0.04 | 19.1% | 181 | 19.1% | -0.98 | 10.38 | 8.00 | 12.75 | — |
| — | — | 4.80 | — | +0.03 | 18.9% | 182 | 18.9% | -0.99 | 11.35 | 9.00 | 13.70 | — |
| — | — | 1.15 | — | +0.02 | 18.7% | 182.5 | 18.7% | -1.00 | 11.85 | 9.50 | 14.20 | — |
| — | — | 4.80 | — | +0.02 | 18.6% | 183 | 18.6% | -1.00 | 12.32 | 10.00 | 14.65 | — |
| — | — | 3.50 | — | +0.01 | 18.3% | 184 | 18.3% | -1.00 | 13.25 | 11.00 | 15.50 | — |
| — | — | 0.15 | — | +0.01 | 18.1% | 185 | 18.1% | -1.00 | 14.43 | 12.00 | 16.85 | — |
| — | — | 4.80 | — | +0.00 | 17.8% | 186 | 17.8% | -1.00 | 15.35 | 13.00 | 17.70 | — |
| — | — | 4.80 | — | +0.00 | 17.7% | 187 | 17.7% | -1.00 | 16.25 | 14.00 | 18.50 | — |
| — | — | 4.80 | — | +0.00 | 17.6% | 188 | 17.6% | -1.00 | 17.50 | 15.05 | 19.95 | — |
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.