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 | |
| — | 18.05 | 22.95 | 20.50 | — | — | 150 | — | — | — | — | 0.02 | — |
| — | 13.05 | 17.95 | 15.50 | — | — | 155 | — | — | — | — | 4.80 | — |
| — | 11.00 | 15.90 | 13.45 | — | — | 157 | — | — | — | — | 4.80 | — |
| — | 10.05 | 14.95 | 12.50 | — | — | 158 | — | — | — | — | 4.80 | — |
| — | 8.95 | 13.85 | 11.40 | — | — | 159 | — | — | — | — | 1.84 | — |
| — | 8.00 | 12.90 | 10.45 | +0.98 | 31.2% | 160 | — | — | — | — | 1.20 | — |
| — | 6.95 | 11.75 | 9.35 | +0.97 | 29.6% | 161 | 29.6% | -0.03 | — | — | 4.80 | — |
| — | 6.15 | 10.95 | 8.55 | +0.97 | 28.0% | 162 | — | — | 2.50 | 0.01 | 5.00 | — |
| — | 5.45 | 10.35 | 7.90 | — | — | 162.5 | — | — | — | — | 1.45 | — |
| — | 5.00 | 9.90 | 7.45 | — | — | 163 | — | — | — | — | 4.80 | — |
| — | 4.00 | 8.90 | 6.45 | — | — | 164 | — | — | — | — | 4.80 | — |
| — | 3.05 | 7.95 | 5.50 | +0.91 | 23.2% | 165 | — | — | — | — | 4.80 | — |
| — | 2.11 | 7.05 | 4.58 | +0.86 | 21.7% | 166 | — | — | — | — | 4.80 | — |
| — | 1.21 | 6.10 | 3.65 | +0.81 | 20.3% | 167 | 20.3% | -0.19 | — | — | 0.80 | — |
| — | 0.80 | 5.70 | 3.25 | — | — | 167.5 | — | — | — | — | 4.80 | — |
| — | 0.41 | 5.35 | 2.88 | — | — | 168 | 19.0% | -0.27 | 0.30 | 0.05 | 0.56 | — |
| — | 0.06 | 5.00 | 2.53 | +0.63 | 18.1% | 169 | — | — | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.51 | 17.6% | 170 | — | — | 2.57 | 0.19 | 4.95 | — |
| — | 0.60 | 4.95 | 2.77 | — | — | 171 | — | — | — | — | 4.80 | — |
| — | 0.05 | 4.95 | 2.50 | — | — | 172 | — | — | — | — | 4.60 | — |
| — | 0.05 | 5.00 | 2.52 | — | — | 172.5 | — | — | 2.53 | 0.06 | 5.00 | — |
| — | — | 4.80 | — | +0.20 | 18.6% | 173 | — | — | 2.88 | 0.41 | 5.35 | — |
| — | 0.05 | 5.00 | 2.52 | — | — | 174 | — | — | 3.68 | 1.26 | 6.10 | — |
| — | — | 4.80 | — | — | — | 175 | 20.3% | -0.91 | 4.66 | 2.21 | 7.10 | — |
| — | — | 0.09 | — | — | — | 176 | — | — | 5.60 | 3.15 | 8.05 | — |
| — | — | 4.80 | — | — | — | 177 | 21.5% | -0.97 | 6.60 | 4.15 | 9.05 | — |
| — | — | 4.80 | — | +0.04 | 21.7% | 177.5 | 21.7% | -0.97 | 7.15 | 4.70 | 9.60 | — |
| — | — | 4.80 | — | +0.03 | 21.8% | 178 | 21.8% | -0.98 | 7.72 | 5.25 | 10.20 | — |
| — | — | 4.80 | — | +0.02 | 22.1% | 179 | 22.1% | -0.99 | 8.75 | 6.30 | 11.20 | — |
| — | — | 0.02 | — | +0.01 | 22.2% | 180 | 22.2% | -1.00 | 9.70 | 7.25 | 12.15 | — |
| — | — | 0.02 | — | +0.01 | 22.5% | 181 | 22.5% | -1.00 | 10.70 | 8.25 | 13.15 | — |
| — | — | 0.01 | — | +0.01 | 22.7% | 182 | 22.7% | -1.00 | 11.65 | 9.20 | 14.10 | — |
| — | — | 0.02 | — | +0.01 | 22.9% | 182.5 | 22.9% | -1.00 | 12.05 | 9.60 | 14.50 | — |
| — | — | 0.02 | — | +0.00 | 23.0% | 183 | 23.0% | -1.00 | 12.65 | 10.20 | 15.10 | — |
| — | — | 0.02 | — | +0.00 | 23.4% | 184 | 23.4% | -1.00 | 13.70 | 11.25 | 16.15 | — |
| — | — | 0.02 | — | +0.00 | 23.7% | 185 | 23.7% | -1.00 | 14.80 | 12.35 | 17.25 | — |
| — | — | 0.02 | — | +0.00 | 24.2% | 186 | 24.2% | -1.00 | 15.80 | 13.35 | 18.25 | — |
| — | — | 0.02 | — | +0.00 | 24.6% | 187 | 24.6% | -1.00 | 16.60 | 14.15 | 19.05 | — |
| — | — | 0.02 | — | +0.00 | 24.8% | 187.5 | 24.8% | -1.00 | 17.10 | 14.65 | 19.55 | — |
| — | — | 0.02 | — | +0.00 | 25.6% | 189 | 25.6% | -1.00 | 18.73 | 16.25 | 21.20 | — |
| — | — | 0.02 | — | +0.00 | 26.1% | 190 | 26.1% | -1.00 | 19.75 | 17.30 | 22.20 | — |
| — | — | 0.02 | — | +0.00 | 27.3% | 192 | 27.3% | -1.00 | 21.82 | 19.35 | 24.30 | — |
| — | — | 0.02 | — | +0.00 | 27.9% | 193 | 27.9% | -1.00 | 22.60 | 20.10 | 25.10 | — |
| — | — | 0.02 | — | +0.00 | 29.2% | 195 | 29.2% | -1.00 | 24.77 | 22.30 | 27.25 | — |
| — | — | 0.02 | — | +0.00 | 30.5% | 197 | 30.5% | -1.00 | 26.68 | 24.20 | 29.15 | — |
| — | — | 0.02 | — | +0.00 | 31.9% | 199 | 31.9% | -1.00 | 28.62 | 26.15 | 31.10 | — |
| — | — | 0.09 | — | +0.00 | 32.6% | 200 | 32.6% | -1.00 | 29.77 | 27.30 | 32.25 | — |
| — | — | 0.29 | — | +0.00 | 34.4% | 202.5 | 34.4% | -1.00 | 32.25 | 29.75 | 34.75 | — |
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.