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 | |
| — | 32.75 | 37.70 | 35.23 | — | — | 137 | — | — | — | — | 4.80 | — |
| — | 26.95 | 31.85 | 29.40 | +0.93 | 26.4% | 143 | — | — | — | — | 4.80 | — |
| — | 21.50 | 26.45 | 23.98 | — | — | 149 | — | — | — | — | 4.80 | — |
| — | 16.85 | 21.70 | 19.27 | — | — | 154 | — | — | — | — | 4.80 | — |
| — | 12.95 | 17.85 | 15.40 | — | — | 159 | 21.7% | -0.22 | — | — | 4.80 | — |
| — | 10.50 | 15.40 | 12.95 | +0.73 | 21.0% | 162 | 21.0% | -0.27 | 2.58 | 0.20 | 4.95 | — |
| — | 8.40 | 13.15 | 10.78 | +0.68 | 20.4% | 165 | 20.4% | -0.33 | 3.58 | 1.11 | 6.05 | — |
| — | 6.90 | 11.80 | 9.35 | +0.63 | 20.1% | 167 | 20.1% | -0.38 | 4.33 | 1.85 | 6.80 | — |
| — | 6.35 | 11.15 | 8.75 | +0.61 | 19.9% | 168 | 19.9% | -0.40 | 4.61 | 2.16 | 7.05 | — |
| — | 6.20 | 10.85 | 8.53 | +0.59 | 19.8% | 169 | 19.8% | -0.43 | 5.08 | 2.61 | 7.55 | — |
| — | 5.15 | 10.05 | 7.60 | +0.56 | 19.6% | 170 | 19.6% | -0.45 | 5.47 | 3.00 | 7.95 | — |
| — | 4.30 | 9.05 | 6.67 | +0.54 | 19.5% | 171 | 19.5% | -0.48 | 5.95 | 3.50 | 8.40 | — |
| — | 4.05 | 8.95 | 6.50 | — | — | 172 | 19.4% | -0.51 | 6.40 | 3.95 | 8.85 | — |
| — | 3.50 | 8.40 | 5.95 | +0.49 | 19.3% | 173 | 19.3% | -0.53 | 6.95 | 4.50 | 9.40 | — |
| — | 3.05 | 7.95 | 5.50 | +0.46 | 19.2% | 174 | 19.2% | -0.56 | 7.50 | 5.05 | 9.95 | — |
| — | 1.81 | 6.70 | 4.25 | +0.39 | 18.9% | 177 | 18.9% | -0.64 | 9.32 | 6.90 | 11.75 | — |
| — | 0.20 | 4.95 | 2.58 | +0.30 | 18.7% | 181 | 18.7% | -0.75 | 12.20 | 9.75 | 14.65 | — |
| — | 0.01 | 4.95 | 2.48 | — | — | 185 | 18.5% | -0.84 | 15.15 | 12.70 | 17.60 | — |
| — | — | 4.80 | — | — | — | 189 | 18.5% | -0.92 | 18.70 | 16.25 | 21.15 | — |
| — | — | 1.80 | — | — | — | 195 | — | — | 24.57 | 22.10 | 27.05 | — |
| — | — | 4.80 | — | — | — | 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.