Spot 170.31
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.25 | 24.10 | 21.68 | +0.96 | 25.1% | 150 | 25.1% | -0.04 | — | — | 1.01 | — |
| — | 13.80 | 18.65 | 16.23 | +0.92 | 22.5% | 155 | 22.5% | -0.08 | — | — | 4.80 | — |
| — | 11.10 | 15.95 | 13.53 | +0.89 | 21.1% | 158 | 21.1% | -0.11 | — | — | 4.80 | — |
| — | 10.05 | 14.50 | 12.28 | +0.87 | 20.7% | 159 | 20.7% | -0.13 | — | — | 4.80 | — |
| — | 9.20 | 14.10 | 11.65 | +0.86 | 20.3% | 160 | 20.3% | -0.15 | — | — | 1.23 | — |
| — | 8.65 | 13.50 | 11.07 | +0.84 | 20.0% | 161 | 20.0% | -0.16 | 2.48 | 0.01 | 4.95 | — |
| — | 7.55 | 12.45 | 10.00 | +0.81 | 19.6% | 162 | 19.6% | -0.19 | — | — | 4.80 | — |
| — | 7.10 | 12.00 | 9.55 | +0.80 | 19.4% | 162.5 | 19.4% | -0.20 | — | — | 4.80 | — |
| — | 6.70 | 11.60 | 9.15 | +0.79 | 19.3% | 163 | 19.3% | -0.21 | 2.58 | 0.62 | 4.55 | — |
| — | 5.75 | 10.70 | 8.22 | +0.76 | 19.0% | 164 | 19.0% | -0.24 | — | — | 4.80 | — |
| — | 5.15 | 10.05 | 7.60 | +0.73 | 18.7% | 165 | 18.7% | -0.27 | 2.43 | 0.01 | 4.85 | — |
| — | 4.25 | 9.15 | 6.70 | +0.70 | 18.4% | 166 | 18.4% | -0.31 | 2.48 | 0.01 | 4.95 | — |
| — | 3.50 | 8.45 | 5.97 | +0.66 | 18.2% | 167 | 18.2% | -0.35 | — | — | 4.80 | — |
| — | 3.20 | 8.10 | 5.65 | +0.64 | 18.1% | 167.5 | 18.1% | -0.37 | 2.48 | 0.01 | 4.95 | — |
| — | 2.80 | 7.65 | 5.22 | +0.62 | 18.0% | 168 | 18.0% | -0.39 | 2.48 | 0.01 | 4.95 | — |
| — | 2.16 | 7.05 | 4.61 | +0.58 | 17.8% | 169 | 17.8% | -0.43 | 2.48 | 0.01 | 4.95 | — |
| — | 1.56 | 6.50 | 4.03 | +0.54 | 17.7% | 170 | 17.7% | -0.47 | 2.93 | 0.46 | 5.40 | 8 |
| 3 | 0.91 | 5.85 | 3.38 | +0.49 | 17.6% | 171 | 17.6% | -0.52 | 3.85 | 1.55 | 6.15 | 0 |
| — | 0.20 | 4.95 | 2.58 | +0.45 | 17.5% | 172 | 17.5% | -0.56 | 4.25 | 1.86 | 6.65 | — |
| — | 0.30 | 4.95 | 2.62 | +0.43 | 17.4% | 172.5 | 17.4% | -0.59 | 4.25 | 1.86 | 6.65 | — |
| — | 0.01 | 4.95 | 2.48 | +0.41 | 17.4% | 173 | 17.4% | -0.61 | 4.72 | 2.25 | 7.20 | — |
| — | 0.01 | 4.95 | 2.48 | +0.36 | 17.3% | 174 | 17.3% | -0.65 | 5.18 | 2.76 | 7.60 | — |
| — | — | 4.80 | — | +0.32 | 17.3% | 175 | 17.3% | -0.70 | 5.78 | 3.35 | 8.20 | — |
| — | — | 4.80 | — | +0.28 | 17.3% | 176 | 17.3% | -0.74 | 6.60 | 4.15 | 9.05 | — |
| — | — | 4.80 | — | +0.25 | 17.4% | 177 | 17.4% | -0.78 | 7.28 | 4.85 | 9.70 | — |
| — | — | 4.80 | — | +0.23 | 17.4% | 177.5 | 17.4% | -0.80 | 7.75 | 5.30 | 10.20 | — |
| — | — | 4.80 | — | +0.21 | 17.4% | 178 | 17.4% | -0.81 | 8.20 | 5.75 | 10.65 | — |
| — | — | 4.80 | — | +0.18 | 17.5% | 179 | 17.5% | -0.85 | 8.57 | 6.25 | 10.90 | — |
| — | — | 2.43 | — | +0.16 | 17.6% | 180 | 17.6% | -0.87 | 10.00 | 7.55 | 12.45 | — |
| — | — | 4.80 | — | +0.13 | 17.7% | 181 | 17.7% | -0.90 | 10.78 | 8.35 | 13.20 | — |
| — | — | 1.16 | — | +0.12 | 17.8% | 182 | 17.8% | -0.93 | 11.82 | 9.40 | 14.25 | — |
| — | — | 4.80 | — | +0.11 | 17.9% | 182.5 | 17.9% | -0.94 | 12.15 | 9.70 | 14.60 | — |
| — | — | 4.80 | — | +0.10 | 18.0% | 183 | 18.0% | -0.95 | 12.80 | 10.35 | 15.25 | — |
| — | — | 4.80 | — | +0.08 | 18.2% | 184 | 18.2% | -0.96 | 13.82 | 11.40 | 16.25 | — |
| — | — | 4.80 | — | +0.07 | 18.4% | 185 | 18.4% | -0.98 | 14.65 | 12.20 | 17.10 | — |
| 0 | — | 4.80 | — | +0.06 | 18.6% | 186 | 18.6% | -0.99 | 15.40 | 12.95 | 17.85 | 0 |
| — | — | 4.80 | — | +0.05 | 18.8% | 187 | 18.8% | -1.00 | 16.75 | 14.30 | 19.20 | — |
| — | — | 4.80 | — | +0.05 | 18.9% | 187.5 | 18.9% | -1.00 | 17.15 | 14.70 | 19.60 | — |
| — | — | 4.80 | — | +0.04 | 19.3% | 189 | 19.3% | -1.00 | 18.65 | 16.20 | 21.10 | — |
| — | — | 4.80 | — | +0.03 | 19.6% | 190 | 19.6% | -1.00 | 19.55 | 17.10 | 22.00 | — |
| — | — | 4.80 | — | +0.02 | 20.2% | 192 | 20.2% | -1.00 | 21.68 | 19.20 | 24.15 | — |
| — | — | 4.80 | — | +0.02 | 20.5% | 193 | — | — | 22.75 | 20.30 | 25.20 | — |
| — | — | 0.67 | — | — | — | 195 | — | — | 24.77 | 22.35 | 27.20 | — |
| — | — | 0.44 | — | — | — | 200 | — | — | 29.70 | 27.25 | 32.15 | — |
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.