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 | |
| — | 18.10 | 23.05 | 20.57 | +0.99 | 32.4% | 150 | 32.4% | -0.01 | — | — | 4.80 | — |
| — | 13.05 | 17.95 | 15.50 | +0.98 | 27.5% | 155 | — | — | — | — | 1.44 | — |
| — | 12.05 | 16.90 | 14.47 | — | — | 156 | — | — | — | — | 4.80 | — |
| — | 11.20 | 16.10 | 13.65 | — | — | 157 | — | — | — | — | 4.80 | — |
| — | 10.15 | 15.00 | 12.57 | — | — | 158 | — | — | — | — | 4.80 | — |
| — | 9.30 | 14.20 | 11.75 | — | — | 159 | — | — | — | — | 4.80 | — |
| — | 8.40 | 13.25 | 10.82 | — | — | 160 | — | — | — | — | 4.80 | — |
| — | 7.35 | 12.15 | 9.75 | — | — | 161 | — | — | — | — | 4.80 | — |
| — | 6.40 | 11.25 | 8.82 | — | — | 162 | — | — | — | — | 4.80 | — |
| — | 5.90 | 10.75 | 8.32 | — | — | 162.5 | — | — | 1.05 | 0.05 | 2.05 | — |
| — | 5.40 | 10.30 | 7.85 | — | — | 163 | — | — | — | — | 4.80 | — |
| — | 4.45 | 9.35 | 6.90 | — | — | 164 | — | — | — | — | 1.99 | — |
| — | 3.35 | 8.15 | 5.75 | — | — | 165 | — | — | — | — | 1.60 | — |
| — | 2.64 | 6.90 | 4.77 | — | — | 166 | — | — | — | — | 2.36 | — |
| — | 1.85 | 6.75 | 4.30 | — | — | 167 | — | — | — | — | 4.75 | — |
| — | 1.45 | 6.45 | 3.95 | — | — | 167.5 | 17.9% | -0.30 | — | — | 4.80 | — |
| — | 1.01 | 5.95 | 3.48 | +0.67 | 17.7% | 168 | 17.7% | -0.33 | 2.58 | 0.41 | 4.75 | — |
| — | 0.45 | 5.35 | 2.90 | +0.60 | 17.3% | 169 | 17.3% | -0.41 | 2.48 | 0.01 | 4.95 | — |
| — | — | 4.80 | — | +0.52 | 17.0% | 170 | 17.0% | -0.49 | 2.50 | 0.05 | 4.95 | — |
| — | — | 4.80 | — | +0.44 | 16.9% | 171 | 16.9% | -0.57 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.37 | 16.9% | 172 | — | — | 2.78 | 0.31 | 5.25 | — |
| — | — | 4.80 | — | +0.33 | 16.9% | 172.5 | 16.9% | -0.68 | 3.10 | 0.66 | 5.55 | — |
| — | 0.05 | 5.00 | 2.52 | +0.30 | 16.9% | 173 | 16.9% | -0.71 | 3.43 | 0.96 | 5.90 | — |
| — | 0.01 | 2.00 | 1.00 | +0.24 | 17.1% | 174 | 17.1% | -0.78 | 4.11 | 1.66 | 6.55 | — |
| — | — | 4.80 | — | +0.19 | 17.3% | 175 | 17.3% | -0.82 | 5.18 | 2.76 | 7.60 | — |
| — | — | 4.80 | — | +0.14 | 17.6% | 176 | 17.6% | -0.87 | 5.78 | 3.35 | 8.20 | — |
| — | — | 4.80 | — | +0.11 | 17.9% | 177 | 17.9% | -0.91 | 6.65 | 4.20 | 9.10 | — |
| — | — | 4.80 | — | +0.10 | 18.0% | 177.5 | 18.0% | -0.92 | 7.20 | 4.75 | 9.65 | — |
| — | — | 4.80 | — | +0.08 | 18.2% | 178 | 18.2% | -0.93 | 7.65 | 5.20 | 10.10 | — |
| — | — | 4.80 | — | +0.07 | 18.5% | 179 | 18.5% | -0.96 | 8.65 | 6.20 | 11.10 | — |
| — | — | 4.80 | — | +0.05 | 18.8% | 180 | 18.8% | -0.97 | 9.65 | 7.20 | 12.10 | — |
| — | — | 4.80 | — | +0.04 | 19.0% | 181 | 19.0% | -0.99 | 10.88 | 8.40 | 13.35 | — |
| — | — | 4.80 | — | +0.03 | 19.2% | 182 | 19.2% | -1.00 | 11.78 | 9.35 | 14.20 | — |
| — | — | 4.80 | — | +0.03 | 19.3% | 182.5 | 19.3% | -1.00 | 12.32 | 9.90 | 14.75 | — |
| — | — | 0.48 | — | +0.02 | 19.4% | 183 | 19.4% | -1.00 | 12.65 | 10.20 | 15.10 | — |
| — | — | 4.80 | — | +0.02 | 19.5% | 184 | 19.5% | -1.00 | 13.65 | 11.20 | 16.10 | — |
| — | — | 4.80 | — | +0.01 | 19.6% | 185 | 19.6% | -1.00 | 14.60 | 12.15 | 17.05 | — |
| — | — | 1.65 | — | +0.01 | 19.8% | 186 | 19.8% | -1.00 | 15.78 | 13.35 | 18.20 | — |
| — | — | 1.84 | — | +0.01 | 20.0% | 187 | 20.0% | -1.00 | 16.65 | 14.20 | 19.10 | — |
| — | — | 4.80 | — | +0.01 | 20.1% | 187.5 | 20.1% | -1.00 | 17.15 | 14.70 | 19.60 | — |
| — | — | 0.12 | — | +0.00 | 20.6% | 189 | 20.6% | -1.00 | 18.60 | 16.15 | 21.05 | — |
| — | — | 0.12 | — | +0.00 | 20.9% | 190 | 20.9% | -1.00 | 19.60 | 17.15 | 22.05 | — |
| — | — | 0.12 | — | +0.00 | 21.6% | 192 | 21.6% | -1.00 | 21.73 | 19.25 | 24.20 | — |
| — | — | 0.12 | — | +0.00 | 21.9% | 193 | 21.9% | -1.00 | 22.68 | 20.20 | 25.15 | — |
| — | — | 0.12 | — | +0.00 | 22.7% | 195 | 22.7% | -1.00 | 24.62 | 22.15 | 27.10 | — |
| — | — | 0.11 | — | +0.00 | 23.5% | 197 | 23.5% | -1.00 | 26.60 | 24.10 | 29.10 | — |
| — | — | 0.11 | — | +0.00 | 24.4% | 199 | 24.4% | -1.00 | 28.75 | 26.30 | 31.20 | — |
| — | — | 0.11 | — | +0.00 | 24.8% | 200 | 24.8% | -1.00 | 29.80 | 27.30 | 32.30 | — |
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.