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 | |
| — | 18.50 | 23.00 | 20.75 | +0.99 | 32.7% | 150 | 32.7% | -0.01 | — | — | 4.80 | — |
| — | 13.00 | 17.45 | 15.22 | +0.98 | 27.7% | 155 | — | — | — | — | 1.45 | — |
| — | 12.45 | 17.00 | 14.72 | +0.98 | 26.8% | 156 | 26.8% | -0.02 | — | — | 4.80 | — |
| — | 11.15 | 16.00 | 13.57 | +0.97 | 25.9% | 157 | 25.9% | -0.03 | — | — | 4.80 | — |
| — | 11.90 | 13.65 | 12.78 | +0.97 | 25.1% | 158 | 25.1% | -0.03 | — | — | 4.80 | — |
| — | 9.30 | 14.00 | 11.65 | +0.96 | 24.2% | 159 | 24.2% | -0.04 | — | — | 4.80 | — |
| — | 8.00 | 12.70 | 10.35 | +0.95 | 23.4% | 160 | 23.4% | -0.05 | — | — | 0.23 | — |
| — | 7.15 | 12.00 | 9.57 | +0.94 | 22.7% | 161 | 22.7% | -0.06 | — | — | 4.80 | — |
| — | 6.35 | 11.00 | 8.68 | +0.93 | 21.9% | 162 | 21.9% | -0.07 | — | — | 2.37 | — |
| — | 5.70 | 10.50 | 8.10 | +0.92 | 21.5% | 162.5 | 21.5% | -0.08 | 2.52 | 0.05 | 5.00 | — |
| — | 6.95 | 8.75 | 7.85 | +0.91 | 21.1% | 163 | 21.1% | -0.09 | — | — | 1.29 | — |
| — | 5.95 | 7.65 | 6.80 | +0.88 | 20.4% | 164 | 20.4% | -0.12 | — | — | 4.80 | — |
| — | 3.50 | 7.70 | 5.60 | +0.85 | 19.8% | 165 | — | — | 0.27 | 0.07 | 0.46 | — |
| — | 4.05 | 7.50 | 5.78 | — | — | 166 | — | — | 2.62 | 0.44 | 4.80 | — |
| — | 1.61 | 6.50 | 4.05 | — | — | 167 | — | — | — | — | 4.80 | — |
| — | 1.61 | 6.00 | 3.81 | — | — | 167.5 | — | — | — | — | 4.80 | — |
| — | 2.54 | 5.20 | 3.87 | — | — | 168 | — | — | 1.29 | 0.41 | 2.18 | — |
| — | 1.82 | 5.00 | 3.41 | — | — | 169 | — | — | 1.88 | 0.51 | 3.25 | — |
| — | 1.48 | 2.85 | 2.17 | — | — | 170 | — | — | 1.85 | 0.98 | 2.73 | — |
| — | 0.58 | 4.95 | 2.77 | — | — | 171 | — | — | 2.40 | 0.25 | 4.55 | — |
| — | 0.42 | 1.74 | 1.08 | — | — | 172 | — | — | 3.50 | 1.70 | 5.30 | — |
| — | 0.69 | 1.67 | 1.18 | — | — | 172.5 | — | — | 2.98 | 0.51 | 5.45 | — |
| — | 0.21 | 1.25 | 0.73 | — | — | 173 | — | — | 3.86 | 1.72 | 6.00 | — |
| — | 0.06 | 1.28 | 0.67 | — | — | 174 | 17.9% | -0.77 | 4.25 | 2.00 | 6.50 | — |
| — | 0.05 | 0.70 | 0.38 | +0.18 | 18.2% | 175 | 18.2% | -0.83 | 4.72 | 2.50 | 6.95 | — |
| — | — | 1.27 | — | +0.14 | 18.5% | 176 | 18.5% | -0.88 | 5.85 | 3.50 | 8.20 | — |
| — | — | 0.68 | — | +0.10 | 18.8% | 177 | 18.8% | -0.91 | 6.75 | 4.50 | 9.00 | — |
| — | — | 4.80 | — | +0.09 | 19.0% | 177.5 | 19.0% | -0.93 | 7.30 | 5.00 | 9.60 | — |
| — | — | 4.80 | — | +0.08 | 19.2% | 178 | 19.2% | -0.94 | 7.55 | 5.50 | 9.60 | — |
| — | — | 4.80 | — | +0.06 | 19.5% | 179 | 19.5% | -0.97 | 8.32 | 6.50 | 10.15 | — |
| — | — | 4.80 | — | +0.04 | 19.9% | 180 | 19.9% | -0.98 | 9.65 | 8.65 | 10.65 | — |
| — | — | 0.63 | — | +0.03 | 20.2% | 181 | 20.2% | -0.99 | 10.70 | 8.50 | 12.90 | — |
| — | — | 4.80 | — | +0.02 | 20.6% | 182 | 20.6% | -1.00 | 11.82 | 9.50 | 14.15 | — |
| — | — | 4.80 | — | +0.02 | 20.7% | 182.5 | 20.7% | -1.00 | 12.30 | 10.00 | 14.60 | — |
| — | — | 4.80 | — | +0.02 | 20.9% | 183 | 20.9% | -1.00 | 12.85 | 10.50 | 15.20 | — |
| — | — | 4.80 | — | +0.01 | 21.2% | 184 | 21.2% | -1.00 | 13.07 | 11.50 | 14.65 | — |
| — | — | 4.80 | — | +0.01 | 21.6% | 185 | 21.6% | -1.00 | 14.68 | 12.50 | 16.85 | — |
| — | — | 4.80 | — | +0.01 | 21.9% | 186 | 21.9% | -1.00 | 15.70 | 13.50 | 17.90 | — |
| — | — | 0.72 | — | +0.00 | 22.3% | 187 | 22.3% | -1.00 | 16.70 | 14.50 | 18.90 | — |
| — | — | 4.80 | — | +0.00 | 22.5% | 187.5 | 22.5% | -1.00 | 17.20 | 15.00 | 19.40 | — |
| — | — | 4.80 | — | +0.00 | 23.1% | 189 | 23.1% | -1.00 | 18.70 | 16.50 | 20.90 | — |
| — | — | 4.80 | — | +0.00 | 23.5% | 190 | 23.5% | -1.00 | 19.70 | 17.50 | 21.90 | — |
| — | — | 4.80 | — | — | — | 192 | — | — | 22.35 | 20.20 | 24.50 | — |
| — | — | 0.51 | — | +0.00 | 24.8% | 193 | — | — | 23.02 | 20.55 | 25.50 | — |
| — | — | 4.80 | — | — | — | 195 | 25.7% | -1.00 | 24.90 | 22.50 | 27.30 | — |
| — | — | 4.80 | — | +0.00 | 26.5% | 197 | 26.5% | -1.00 | 26.70 | 25.60 | 27.80 | — |
| — | — | 4.80 | — | +0.00 | 27.4% | 199 | 27.4% | -1.00 | 28.18 | 26.50 | 29.85 | — |
| — | — | 4.80 | — | +0.00 | 27.8% | 200 | 27.8% | -1.00 | 29.88 | 27.50 | 32.25 | — |
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.