Spot 170.10
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.00 | 22.40 | 21.20 | +0.97 | 25.7% | 150 | 25.7% | -0.03 | — | — | 0.67 | — |
| — | 14.15 | 18.50 | 16.32 | +0.94 | 23.0% | 155 | 23.0% | -0.06 | — | — | 0.65 | — |
| — | 11.00 | 15.75 | 13.38 | +0.91 | 21.6% | 158 | 21.6% | -0.09 | — | — | 2.07 | — |
| — | 10.00 | 14.65 | 12.32 | +0.89 | 21.1% | 159 | 21.1% | -0.11 | — | — | 4.80 | — |
| — | 9.75 | 14.00 | 11.88 | +0.88 | 20.7% | 160 | 20.7% | -0.13 | 0.69 | 0.16 | 1.23 | — |
| — | 8.15 | 13.00 | 10.57 | +0.86 | 20.3% | 161 | 20.3% | -0.14 | — | — | 4.80 | — |
| — | 7.00 | 11.50 | 9.25 | +0.83 | 20.0% | 162 | 20.0% | -0.17 | — | — | 1.80 | — |
| — | 7.00 | 11.15 | 9.07 | +0.82 | 19.8% | 162.5 | 19.8% | -0.18 | 1.05 | 0.30 | 1.81 | — |
| — | 6.65 | 11.50 | 9.07 | +0.81 | 19.6% | 163 | 19.6% | -0.19 | 2.56 | 0.62 | 4.50 | — |
| — | 5.70 | 10.50 | 8.10 | +0.78 | 19.3% | 164 | 19.3% | -0.22 | — | — | 4.80 | — |
| — | 5.15 | 8.95 | 7.05 | +0.75 | 19.0% | 165 | 19.0% | -0.25 | — | — | 2.17 | — |
| — | 4.05 | 8.95 | 6.50 | +0.72 | 18.7% | 166 | 18.7% | -0.29 | 1.77 | 1.07 | 2.47 | — |
| — | 3.70 | 8.00 | 5.85 | +0.68 | 18.5% | 167 | 18.5% | -0.32 | 2.49 | 1.08 | 3.90 | — |
| — | 3.00 | 7.70 | 5.35 | +0.66 | 18.3% | 167.5 | 18.3% | -0.34 | 1.91 | 1.36 | 2.46 | — |
| — | 3.30 | 7.50 | 5.40 | +0.64 | 18.2% | 168 | 18.2% | -0.37 | 3.16 | 1.37 | 4.95 | — |
| — | 3.25 | 6.50 | 4.88 | +0.60 | 18.0% | 169 | 18.0% | -0.41 | 3.23 | 1.70 | 4.75 | — |
| — | 3.40 | 4.65 | 4.03 | +0.55 | 17.9% | 170 | 17.9% | -0.46 | 2.56 | 0.72 | 4.40 | — |
| — | 2.83 | 5.00 | 3.92 | +0.51 | 17.7% | 171 | 17.7% | -0.50 | 3.50 | 2.95 | 4.05 | — |
| — | 2.60 | 5.50 | 4.05 | +0.46 | 17.6% | 172 | 17.6% | -0.55 | 4.11 | 2.97 | 5.25 | — |
| — | 2.22 | 4.65 | 3.44 | +0.44 | 17.5% | 172.5 | 17.5% | -0.57 | 4.35 | 3.00 | 5.70 | — |
| — | — | 3.05 | — | +0.42 | 17.5% | 173 | 17.5% | -0.60 | 4.13 | 2.07 | 6.20 | — |
| — | 0.66 | 4.30 | 2.48 | +0.37 | 17.4% | 174 | — | — | 5.30 | 3.80 | 6.80 | — |
| — | 1.10 | 3.60 | 2.35 | — | — | 175 | 17.4% | -0.69 | 5.85 | 4.40 | 7.30 | — |
| — | — | 4.80 | — | +0.29 | 17.4% | 176 | 17.4% | -0.73 | 6.40 | 4.00 | 8.80 | — |
| — | — | 1.75 | — | +0.25 | 17.4% | 177 | 17.4% | -0.77 | 7.30 | 5.00 | 9.60 | — |
| — | 0.05 | 4.95 | 2.50 | +0.24 | 17.4% | 177.5 | 17.4% | -0.79 | 7.72 | 5.50 | 9.95 | — |
| — | — | 4.80 | — | +0.22 | 17.4% | 178 | 17.4% | -0.81 | 8.18 | 6.00 | 10.35 | — |
| — | 0.14 | 1.20 | 0.67 | +0.19 | 17.5% | 179 | 17.5% | -0.84 | 9.00 | 6.55 | 11.45 | — |
| — | — | 4.80 | — | +0.16 | 17.6% | 180 | 17.6% | -0.87 | 10.03 | 7.60 | 12.45 | — |
| — | 0.01 | 4.95 | 2.48 | +0.14 | 17.7% | 181 | 17.7% | -0.90 | 10.78 | 8.50 | 13.05 | — |
| — | — | 2.75 | — | +0.12 | 17.8% | 182 | 17.8% | -0.92 | 11.72 | 9.50 | 13.95 | — |
| — | — | 4.80 | — | +0.11 | 17.9% | 182.5 | 17.9% | -0.93 | 12.10 | 10.00 | 14.20 | — |
| — | — | 4.80 | — | +0.10 | 17.9% | 183 | 17.9% | -0.94 | 12.90 | 10.50 | 15.30 | — |
| — | — | 3.15 | — | +0.09 | 18.1% | 184 | 18.1% | -0.96 | 13.70 | 11.50 | 15.90 | — |
| — | — | 4.80 | — | +0.07 | 18.3% | 185 | 18.3% | -0.97 | 14.78 | 12.50 | 17.05 | — |
| — | — | 4.80 | — | +0.06 | 18.5% | 186 | 18.5% | -0.99 | 15.75 | 13.50 | 18.00 | — |
| — | — | 4.80 | — | +0.05 | 18.7% | 187 | 18.7% | -1.00 | 16.70 | 14.50 | 18.90 | — |
| — | — | 4.80 | — | +0.05 | 18.8% | 187.5 | 18.8% | -1.00 | 17.45 | 15.00 | 19.90 | — |
| — | — | 0.46 | — | +0.04 | 19.2% | 189 | 19.2% | -1.00 | 18.70 | 16.50 | 20.90 | — |
| — | — | 4.80 | — | +0.03 | 19.5% | 190 | 19.5% | -1.00 | 19.70 | 17.50 | 21.90 | — |
| — | — | 4.80 | — | +0.03 | 20.1% | 192 | 20.1% | -1.00 | 21.93 | 19.50 | 24.35 | — |
| — | — | 4.80 | — | +0.02 | 20.4% | 193 | 20.4% | -1.00 | 22.95 | 20.50 | 25.40 | — |
| — | — | 4.45 | — | +0.02 | 21.1% | 195 | 21.1% | -1.00 | 24.95 | 22.50 | 27.40 | — |
| — | — | 4.80 | — | +0.01 | 23.1% | 200 | 33.0% | -1.00 | 29.95 | 27.50 | 32.40 | — |
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.