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 | |
| — | 34.50 | 39.50 | 37.00 | +0.92 | 25.8% | 137 | 25.8% | -0.08 | — | — | 4.80 | — |
| — | 29.15 | 34.00 | 31.57 | +0.89 | 24.4% | 143 | 24.4% | -0.11 | 1.47 | 0.29 | 2.64 | — |
| — | 24.90 | 27.70 | 26.30 | +0.85 | 23.1% | 149 | 23.1% | -0.16 | 2.48 | 0.01 | 4.95 | — |
| — | 19.50 | 24.25 | 21.88 | +0.80 | 22.1% | 154 | 22.1% | -0.20 | 2.73 | 0.50 | 4.95 | — |
| — | 16.00 | 20.75 | 18.38 | +0.75 | 21.3% | 159 | 21.3% | -0.26 | 4.13 | 1.76 | 6.50 | — |
| — | 13.60 | 18.50 | 16.05 | +0.71 | 20.9% | 162 | 20.9% | -0.31 | 5.83 | 4.15 | 7.50 | — |
| — | 11.85 | 16.50 | 14.18 | +0.66 | 20.5% | 165 | 20.5% | -0.35 | 5.92 | 3.50 | 8.35 | — |
| — | 10.50 | 15.30 | 12.90 | +0.63 | 20.3% | 167 | 20.3% | -0.38 | 6.58 | 4.15 | 9.00 | — |
| — | 11.50 | 13.35 | 12.43 | +0.62 | 20.2% | 168 | 20.2% | -0.40 | 7.05 | 4.60 | 9.50 | — |
| — | 9.40 | 14.00 | 11.70 | +0.60 | 20.1% | 169 | 20.1% | -0.42 | 7.45 | 5.00 | 9.90 | — |
| — | 8.75 | 13.50 | 11.12 | +0.59 | 20.0% | 170 | 20.0% | -0.44 | 7.83 | 5.50 | 10.15 | — |
| — | 8.15 | 13.00 | 10.57 | +0.57 | 19.9% | 171 | 19.9% | -0.45 | 8.30 | 6.00 | 10.60 | — |
| — | 7.65 | 12.50 | 10.07 | +0.55 | 19.8% | 172 | 19.8% | -0.47 | 8.85 | 6.50 | 11.20 | — |
| — | 7.15 | 12.00 | 9.57 | +0.54 | 19.7% | 173 | 19.7% | -0.49 | 9.05 | 7.00 | 11.10 | — |
| — | 6.55 | 11.45 | 9.00 | +0.52 | 19.6% | 174 | 19.6% | -0.51 | 9.78 | 7.50 | 12.05 | — |
| — | 5.20 | 10.00 | 7.60 | +0.47 | 19.4% | 177 | 19.4% | -0.57 | 11.30 | 9.00 | 13.60 | — |
| — | 3.50 | 7.45 | 5.47 | +0.40 | 19.1% | 181 | 19.1% | -0.64 | 13.28 | 11.50 | 15.05 | — |
| — | 2.00 | 5.00 | 3.50 | +0.34 | 18.9% | 185 | 18.9% | -0.72 | 16.20 | 14.00 | 18.40 | — |
| — | 1.00 | 4.95 | 2.98 | +0.28 | 18.8% | 189 | 18.8% | -0.79 | 19.80 | 17.50 | 22.10 | — |
| — | 0.01 | 4.95 | 2.48 | +0.21 | 18.7% | 194 | 18.7% | -0.88 | 23.93 | 21.50 | 26.35 | — |
| — | — | 4.80 | — | +0.15 | 18.7% | 200 | 18.7% | -0.98 | 29.85 | 27.50 | 32.20 | — |
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.