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 | |
| — | 32.90 | 37.50 | 35.20 | +0.96 | 31.3% | 137 | 28.6% | -0.04 | — | — | 4.80 | — |
| — | 28.15 | 30.75 | 29.45 | +0.93 | 26.4% | 143 | — | — | 2.50 | 0.05 | 4.95 | — |
| — | 21.50 | 26.40 | 23.95 | +0.90 | 24.4% | 149 | 24.4% | -0.10 | — | — | 4.80 | — |
| — | 17.00 | 21.80 | 19.40 | +0.85 | 23.0% | 154 | 23.0% | -0.15 | 2.50 | 0.05 | 4.95 | — |
| — | 12.80 | 17.50 | 15.15 | +0.79 | 21.8% | 159 | 21.8% | -0.22 | 2.50 | 0.05 | 4.95 | — |
| — | 10.50 | 15.35 | 12.93 | +0.74 | 21.1% | 162 | 21.1% | -0.27 | 2.73 | 0.50 | 4.95 | — |
| — | 8.20 | 13.00 | 10.60 | +0.68 | 20.6% | 165 | 20.6% | -0.33 | 3.49 | 2.13 | 4.85 | — |
| — | 7.05 | 11.95 | 9.50 | +0.64 | 20.2% | 167 | 20.2% | -0.37 | 4.55 | 2.11 | 7.00 | — |
| — | 6.35 | 11.00 | 8.68 | +0.62 | 20.1% | 168 | 20.1% | -0.40 | 5.15 | 2.80 | 7.50 | — |
| — | 6.20 | 10.50 | 8.35 | +0.59 | 20.0% | 169 | 20.0% | -0.42 | 5.15 | 2.80 | 7.50 | — |
| — | 6.40 | 9.05 | 7.72 | +0.57 | 19.9% | 170 | 19.9% | -0.45 | 5.50 | 3.05 | 7.95 | — |
| — | 6.45 | 8.95 | 7.70 | +0.55 | 19.7% | 171 | 19.7% | -0.47 | 6.05 | 3.60 | 8.50 | — |
| — | 4.35 | 7.90 | 6.12 | +0.52 | 19.6% | 172 | 19.6% | -0.50 | 6.92 | 4.85 | 9.00 | — |
| — | 5.45 | 8.50 | 6.97 | +0.50 | 19.5% | 173 | 19.5% | -0.52 | 6.25 | 4.80 | 7.70 | — |
| — | 3.05 | 7.95 | 5.50 | +0.47 | 19.4% | 174 | 19.4% | -0.55 | 7.45 | 5.00 | 9.90 | — |
| — | 2.11 | 6.50 | 4.30 | +0.40 | 19.1% | 177 | 19.1% | -0.63 | 9.35 | 7.00 | 11.70 | — |
| — | 0.50 | 4.95 | 2.73 | +0.31 | 18.9% | 181 | 18.9% | -0.74 | 12.10 | 9.70 | 14.50 | — |
| — | — | 4.80 | — | +0.23 | 18.8% | 185 | 18.8% | -0.83 | 15.38 | 13.00 | 17.75 | — |
| — | 0.93 | 2.78 | 1.85 | +0.16 | 18.7% | 189 | 18.7% | -0.91 | 18.60 | 16.50 | 20.70 | — |
| — | — | 1.80 | — | +0.09 | 18.8% | 195 | 18.8% | -1.00 | 25.05 | 22.60 | 27.50 | — |
| — | — | 0.85 | — | +0.06 | 19.1% | 200 | 19.1% | -1.00 | 29.32 | 28.00 | 30.65 | — |
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.