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 | |
| — | 34.55 | 39.50 | 37.02 | — | — | 137 | 26.0% | -0.08 | — | — | 4.80 | — |
| — | 29.05 | 34.00 | 31.52 | +0.89 | 24.5% | 143 | 24.5% | -0.11 | — | — | 4.80 | — |
| — | 23.90 | 28.85 | 26.38 | +0.85 | 23.1% | 149 | 23.1% | -0.16 | 2.48 | 0.01 | 4.95 | — |
| — | 19.80 | 24.60 | 22.20 | +0.80 | 22.2% | 154 | 22.2% | -0.21 | 3.03 | 0.56 | 5.50 | — |
| — | 16.20 | 21.10 | 18.65 | +0.75 | 21.3% | 159 | 21.3% | -0.27 | 4.11 | 1.66 | 6.55 | — |
| — | 13.80 | 18.55 | 16.18 | +0.71 | 20.9% | 162 | 20.9% | -0.31 | 4.98 | 2.51 | 7.45 | — |
| — | 11.75 | 16.50 | 14.12 | +0.66 | 20.5% | 165 | 20.5% | -0.35 | 5.85 | 3.40 | 8.30 | — |
| — | 10.40 | 15.25 | 12.82 | +0.63 | 20.2% | 167 | 20.2% | -0.39 | 6.55 | 4.10 | 9.00 | — |
| — | 9.90 | 14.80 | 12.35 | +0.62 | 20.1% | 168 | 20.1% | -0.40 | 6.90 | 4.45 | 9.35 | — |
| 1 | 9.20 | 14.10 | 11.65 | +0.60 | 20.0% | 169 | 20.0% | -0.42 | 5.92 | 3.95 | 7.90 | 130 |
| — | 8.60 | 13.50 | 11.05 | +0.58 | 19.9% | 170 | 19.9% | -0.44 | 7.85 | 5.40 | 10.30 | — |
| — | 8.05 | 12.95 | 10.50 | +0.57 | 19.8% | 171 | 19.8% | -0.46 | 8.15 | 5.70 | 10.60 | — |
| — | 7.40 | 12.25 | 9.82 | +0.55 | 19.7% | 172 | 19.7% | -0.48 | 8.60 | 6.15 | 11.05 | — |
| — | 7.00 | 11.90 | 9.45 | +0.53 | 19.6% | 173 | 19.6% | -0.49 | 9.05 | 6.60 | 11.50 | — |
| — | 6.45 | 11.35 | 8.90 | +0.52 | 19.5% | 174 | 19.5% | -0.51 | 9.60 | 7.15 | 12.05 | — |
| — | 5.10 | 10.00 | 7.55 | +0.47 | 19.2% | 177 | 19.2% | -0.57 | 11.35 | 8.90 | 13.80 | — |
| — | 3.50 | 8.40 | 5.95 | +0.40 | 19.0% | 181 | 19.0% | -0.65 | 13.70 | 11.25 | 16.15 | — |
| — | 1.25 | 5.15 | 3.20 | +0.33 | 18.8% | 185 | 18.8% | -0.73 | 16.40 | 13.95 | 18.85 | — |
| — | 1.01 | 5.90 | 3.46 | +0.27 | 18.6% | 189 | 18.6% | -0.81 | 19.70 | 17.25 | 22.15 | — |
| — | 0.10 | 4.95 | 2.52 | +0.21 | 18.5% | 194 | 18.5% | -0.90 | 24.05 | 21.55 | 26.55 | — |
| — | — | 4.80 | — | +0.15 | 18.5% | 200 | 18.5% | -0.99 | 29.62 | 27.15 | 32.10 | — |
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.