Spot 170.33
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.50 | 27.90 | 25.70 | +0.99 | 33.5% | 145 | 33.5% | -0.01 | — | — | 0.71 | — |
| — | 18.50 | 23.15 | 20.82 | +0.98 | 28.9% | 150 | 28.9% | -0.02 | — | — | 1.33 | — |
| — | 16.00 | 20.65 | 18.32 | +0.98 | 26.8% | 152.5 | 26.8% | -0.02 | — | — | 0.90 | — |
| — | 13.50 | 18.25 | 15.88 | +0.97 | 24.9% | 155 | 24.9% | -0.03 | — | — | 0.84 | — |
| — | 11.95 | 16.00 | 13.97 | +0.95 | 23.5% | 157 | 23.5% | -0.05 | — | — | 4.80 | — |
| — | 10.55 | 15.20 | 12.88 | +0.94 | 22.9% | 158 | 22.9% | -0.06 | — | — | 0.97 | — |
| — | 9.65 | 14.30 | 11.97 | +0.93 | 22.3% | 159 | 22.3% | -0.07 | — | — | 0.93 | — |
| — | 9.05 | 13.35 | 11.20 | +0.91 | 21.7% | 160 | 21.7% | -0.09 | — | — | 4.80 | — |
| — | 8.10 | 12.50 | 10.30 | +0.89 | 21.2% | 161 | 21.2% | -0.11 | — | — | 1.47 | — |
| — | 6.55 | 11.45 | 9.00 | +0.86 | 20.7% | 162 | 20.7% | -0.14 | — | — | 4.80 | — |
| — | 6.10 | 11.00 | 8.55 | +0.85 | 20.4% | 162.5 | 20.4% | -0.15 | — | — | 1.15 | — |
| — | 6.20 | 10.60 | 8.40 | +0.83 | 20.2% | 163 | 20.2% | -0.17 | — | — | 1.25 | — |
| — | 5.45 | 9.85 | 7.65 | +0.80 | 19.8% | 164 | 19.8% | -0.21 | 2.52 | 0.05 | 5.00 | — |
| — | 4.00 | 8.65 | 6.33 | +0.75 | 19.4% | 165 | 19.4% | -0.25 | — | — | 2.46 | — |
| — | 3.75 | 8.05 | 5.90 | +0.70 | 19.1% | 166 | 19.1% | -0.30 | — | — | 4.80 | — |
| — | 3.05 | 7.30 | 5.17 | +0.64 | 18.8% | 167 | 18.8% | -0.36 | — | — | 4.80 | — |
| — | 2.15 | 6.85 | 4.50 | +0.61 | 18.7% | 167.5 | 18.7% | -0.39 | — | — | 4.80 | — |
| — | 1.50 | 6.25 | 3.88 | +0.58 | 18.5% | 168 | 18.5% | -0.42 | — | — | 4.80 | — |
| — | 0.90 | 5.65 | 3.27 | +0.52 | 18.3% | 169 | 18.3% | -0.49 | — | — | 4.80 | — |
| — | 0.10 | 5.00 | 2.55 | +0.45 | 18.2% | 170 | 18.2% | -0.55 | 2.75 | 1.70 | 3.80 | — |
| — | — | 4.80 | — | +0.39 | 18.0% | 171 | 18.0% | -0.62 | 2.17 | 0.25 | 4.10 | — |
| — | — | 4.00 | — | +0.33 | 18.0% | 172 | 18.0% | -0.68 | 3.15 | 0.80 | 5.50 | 358 |
| — | — | 4.80 | — | +0.30 | 17.9% | 172.5 | 17.9% | -0.72 | 3.12 | 1.00 | 5.25 | — |
| — | — | 4.80 | — | +0.27 | 17.9% | 173 | 17.9% | -0.74 | 3.88 | 1.75 | 6.00 | — |
| — | — | 4.80 | — | +0.22 | 17.9% | 174 | 17.9% | -0.79 | 4.33 | 2.15 | 6.50 | — |
| — | 0.50 | 5.00 | 2.75 | +0.18 | 17.9% | 175 | 17.9% | -0.84 | 5.17 | 2.85 | 7.50 | — |
| — | — | 4.30 | — | +0.14 | 18.0% | 176 | 18.0% | -0.88 | 6.12 | 3.75 | 8.50 | — |
| — | — | 0.59 | — | +0.11 | 18.1% | 177 | 18.1% | -0.91 | 6.60 | 4.45 | 8.75 | — |
| — | — | 1.66 | — | +0.10 | 18.2% | 177.5 | 18.2% | -0.92 | 7.17 | 4.95 | 9.40 | — |
| — | — | 4.80 | — | +0.09 | 18.3% | 178 | 18.3% | -0.94 | 7.70 | 5.40 | 10.00 | — |
| — | — | 1.85 | — | +0.07 | 18.5% | 179 | 18.5% | -0.95 | 8.65 | 6.30 | 11.00 | — |
| — | — | 0.45 | — | +0.06 | 18.7% | 180 | 18.7% | -0.97 | 9.70 | 7.40 | 12.00 | — |
| — | — | 4.80 | — | +0.04 | 18.9% | 181 | 18.9% | -0.98 | 10.55 | 8.50 | 12.60 | — |
| — | — | 0.99 | — | +0.04 | 19.2% | 182 | 19.2% | -1.00 | 11.43 | 9.25 | 13.60 | — |
| — | — | 4.80 | — | +0.03 | 19.4% | 182.5 | 19.4% | -1.00 | 12.00 | 9.90 | 14.10 | — |
| — | — | 0.95 | — | +0.03 | 19.5% | 183 | 19.5% | -1.00 | 12.62 | 10.45 | 14.80 | — |
| — | — | 4.80 | — | +0.02 | 19.9% | 184 | 19.9% | -1.00 | 13.68 | 11.35 | 16.00 | — |
| — | — | 4.80 | — | +0.02 | 20.2% | 185 | 20.2% | -1.00 | 14.55 | 12.30 | 16.80 | — |
| — | — | 4.80 | — | +0.02 | 20.6% | 186 | 20.6% | -1.00 | 15.72 | 13.45 | 18.00 | — |
| — | — | 4.80 | — | +0.01 | 21.1% | 187 | 21.1% | -1.00 | 16.60 | 14.45 | 18.75 | 0 |
| — | — | 2.04 | — | +0.01 | 21.3% | 187.5 | — | — | 17.25 | 15.00 | 19.50 | — |
| — | — | 0.85 | — | — | — | 189 | — | — | 18.35 | 16.15 | 20.55 | — |
| — | — | 0.92 | — | +0.01 | 22.5% | 190 | 22.5% | -1.00 | 19.70 | 17.40 | 22.00 | — |
| — | — | 2.32 | — | +0.01 | 23.6% | 192 | 23.6% | -1.00 | 21.65 | 19.30 | 24.00 | — |
| — | — | 1.62 | — | +0.01 | 24.1% | 193 | 24.1% | -1.00 | 22.73 | 20.75 | 24.70 | — |
| — | — | 0.78 | — | +0.00 | 25.3% | 195 | 25.3% | -1.00 | 24.73 | 22.45 | 27.00 | — |
| — | — | 0.80 | — | +0.00 | 28.5% | 200 | 28.5% | -1.00 | 29.62 | 27.25 | 32.00 | — |
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.