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 | |
| — | 17.90 | 21.40 | 19.65 | +1.00 | 38.4% | 150 | 38.4% | -0.00 | — | — | 0.03 | — |
| — | 13.00 | 17.35 | 15.18 | +1.00 | 34.1% | 155 | 34.1% | -0.00 | — | — | 0.02 | — |
| — | 11.00 | 15.50 | 13.25 | +0.99 | 32.8% | 157 | 32.8% | -0.01 | — | — | 0.04 | — |
| — | 10.00 | 14.50 | 12.25 | +0.99 | 32.7% | 158 | 32.7% | -0.01 | — | — | 0.24 | — |
| — | 9.00 | 13.50 | 11.25 | +0.99 | 33.0% | 159 | 33.0% | -0.01 | — | — | 2.40 | — |
| — | 8.00 | 12.50 | 10.25 | +0.99 | 32.8% | 160 | 32.8% | -0.01 | — | — | 0.04 | — |
| — | 8.50 | 11.50 | 10.00 | +0.98 | 32.0% | 161 | 32.0% | -0.02 | — | — | 0.51 | — |
| — | 6.00 | 10.50 | 8.25 | +0.98 | 30.5% | 162 | 30.5% | -0.02 | 2.40 | 0.01 | 4.80 | — |
| — | 5.50 | 10.00 | 7.75 | +0.97 | 29.6% | 162.5 | 29.6% | -0.03 | — | — | 4.80 | — |
| — | 5.00 | 9.50 | 7.25 | +0.97 | 28.7% | 163 | 28.7% | -0.03 | — | — | 4.80 | — |
| — | 4.05 | 8.50 | 6.28 | +0.96 | 26.6% | 164 | 26.6% | -0.04 | — | — | 4.80 | — |
| — | 3.05 | 7.95 | 5.50 | +0.94 | 24.6% | 165 | 24.6% | -0.06 | — | — | 0.06 | — |
| — | 2.11 | 7.00 | 4.55 | +0.91 | 22.8% | 166 | 22.8% | -0.09 | — | — | 4.80 | — |
| — | 2.76 | 6.00 | 4.38 | +0.86 | 21.3% | 167 | 21.3% | -0.14 | 0.42 | 0.04 | 0.80 | — |
| — | 0.50 | 5.35 | 2.92 | +0.84 | 20.7% | 167.5 | 20.7% | -0.16 | — | — | 1.02 | — |
| — | 1.00 | 5.00 | 3.00 | +0.80 | 20.3% | 168 | 20.3% | -0.20 | 0.45 | 0.05 | 0.85 | — |
| — | 0.01 | 4.95 | 2.48 | +0.69 | 20.0% | 169 | 20.0% | -0.31 | — | — | 4.80 | — |
| — | 0.83 | 1.98 | 1.41 | +0.56 | 20.2% | 170 | 20.2% | -0.44 | 1.71 | 0.41 | 3.00 | — |
| — | — | 1.30 | — | +0.41 | 21.0% | 171 | 21.0% | -0.59 | 2.54 | 0.07 | 5.00 | — |
| — | 0.05 | 0.60 | 0.33 | +0.28 | 22.1% | 172 | 22.1% | -0.72 | 2.68 | 0.36 | 5.00 | — |
| — | 0.05 | 0.69 | 0.37 | +0.22 | 22.8% | 172.5 | 22.8% | -0.78 | 2.53 | 0.06 | 5.00 | — |
| — | — | 4.80 | — | +0.18 | 23.4% | 173 | 23.4% | -0.83 | 3.03 | 0.56 | 5.50 | — |
| — | 0.05 | 5.00 | 2.52 | +0.11 | 24.6% | 174 | 24.6% | -0.89 | 3.62 | 1.50 | 5.75 | — |
| — | 0.01 | 5.00 | 2.50 | +0.07 | 25.4% | 175 | 25.4% | -0.94 | 4.30 | 2.50 | 6.10 | — |
| — | — | 0.31 | — | +0.04 | 25.9% | 176 | 25.9% | -0.97 | 5.72 | 3.50 | 7.95 | — |
| — | — | 4.80 | — | +0.02 | 26.1% | 177 | 26.1% | -0.99 | 6.67 | 5.70 | 7.65 | — |
| — | — | 0.52 | — | +0.02 | 26.2% | 177.5 | 26.2% | -0.99 | 7.20 | 5.00 | 9.40 | — |
| — | — | 4.80 | — | +0.01 | 26.3% | 178 | 26.3% | -1.00 | 7.70 | 5.50 | 9.90 | — |
| — | — | 4.80 | — | +0.01 | 26.5% | 179 | 26.5% | -1.00 | 8.70 | 6.50 | 10.90 | — |
| — | — | 4.80 | — | +0.00 | 26.7% | 180 | 26.7% | -1.00 | 9.70 | 7.50 | 11.90 | — |
| — | — | 0.29 | — | +0.00 | 27.0% | 181 | 27.0% | -1.00 | 10.53 | 9.60 | 11.45 | — |
| — | — | 0.02 | — | +0.00 | 27.2% | 182 | 27.2% | -1.00 | 11.78 | 9.50 | 14.05 | — |
| — | — | 0.02 | — | +0.00 | 27.4% | 182.5 | 27.4% | -1.00 | 12.20 | 10.00 | 14.40 | — |
| — | — | 0.02 | — | +0.00 | 27.5% | 183 | 27.5% | -1.00 | 12.68 | 10.50 | 14.85 | — |
| — | — | 0.02 | — | +0.00 | 27.9% | 184 | 27.9% | -1.00 | 13.70 | 11.50 | 15.90 | — |
| — | — | 0.02 | — | +0.00 | 28.3% | 185 | 28.3% | -1.00 | 14.80 | 12.50 | 17.10 | — |
| — | — | 0.02 | — | +0.00 | 28.7% | 186 | 28.7% | -1.00 | 15.70 | 13.50 | 17.90 | — |
| — | — | 0.02 | — | +0.00 | 29.2% | 187 | 29.2% | -1.00 | 16.70 | 14.50 | 18.90 | — |
| — | — | 0.02 | — | +0.00 | 29.4% | 187.5 | 29.4% | -1.00 | 17.20 | 15.00 | 19.40 | — |
| — | — | 0.02 | — | +0.00 | 30.2% | 189 | 30.2% | -1.00 | 18.70 | 16.50 | 20.90 | — |
| — | — | 0.02 | — | +0.00 | 30.8% | 190 | 30.8% | -1.00 | 19.70 | 17.50 | 21.90 | — |
| — | — | 0.02 | — | +0.00 | 31.9% | 192 | 31.9% | -1.00 | 21.82 | 19.50 | 24.15 | — |
| — | — | 0.02 | — | +0.00 | 32.6% | 193 | 32.6% | -1.00 | 22.75 | 20.50 | 25.00 | — |
| — | — | 0.02 | — | +0.00 | 33.9% | 195 | 33.9% | -1.00 | 24.73 | 22.50 | 26.95 | — |
| — | — | 0.02 | — | +0.00 | 35.3% | 197 | 35.3% | -1.00 | 26.75 | 24.50 | 29.00 | — |
| — | — | 0.02 | — | +0.00 | 36.7% | 199 | 36.7% | -1.00 | 28.85 | 26.50 | 31.20 | — |
| — | — | 4.80 | — | — | — | 200 | 37.5% | -1.00 | 29.82 | 27.50 | 32.15 | — |
| — | — | 4.80 | — | +0.00 | 39.2% | 202.5 | 39.2% | -1.00 | 32.45 | 30.00 | 34.90 | — |
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.