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 | 28.35 | 25.93 | +0.97 | 29.2% | 145 | 29.2% | -0.03 | — | — | 1.05 | — |
| — | 18.80 | 23.50 | 21.15 | +0.96 | 26.1% | 150 | 26.1% | -0.04 | — | — | 1.15 | — |
| — | 16.50 | 21.10 | 18.80 | +0.94 | 24.7% | 152.5 | 24.7% | -0.06 | — | — | 1.15 | — |
| — | 14.00 | 18.75 | 16.38 | +0.92 | 23.4% | 155 | 23.4% | -0.08 | — | — | 4.80 | — |
| — | 12.05 | 16.85 | 14.45 | +0.89 | 22.5% | 157 | 22.5% | -0.11 | — | — | 4.80 | — |
| — | 11.00 | 15.85 | 13.43 | +0.88 | 22.0% | 158 | 22.0% | -0.12 | — | — | 4.80 | — |
| — | 10.05 | 14.95 | 12.50 | +0.86 | 21.6% | 159 | 21.6% | -0.14 | 2.48 | 0.01 | 4.95 | — |
| — | 9.25 | 14.15 | 11.70 | — | — | 160 | — | — | 0.69 | 0.16 | 1.23 | — |
| — | 8.30 | 13.15 | 10.72 | — | — | 161 | 20.8% | -0.18 | — | — | 4.80 | — |
| — | 7.70 | 12.05 | 9.88 | +0.79 | 20.4% | 162 | 20.4% | -0.21 | — | — | 4.80 | — |
| — | 7.05 | 11.85 | 9.45 | +0.78 | 20.3% | 162.5 | 20.3% | -0.22 | — | — | 4.80 | — |
| — | 6.95 | 11.55 | 9.25 | +0.77 | 20.1% | 163 | 20.1% | -0.24 | 1.91 | 0.62 | 3.20 | — |
| — | 5.65 | 10.55 | 8.10 | +0.73 | 19.8% | 164 | 19.8% | -0.27 | — | — | 4.20 | — |
| — | 5.00 | 9.75 | 7.38 | +0.70 | 19.5% | 165 | 19.5% | -0.30 | — | — | 4.25 | — |
| — | 4.15 | 8.80 | 6.47 | +0.66 | 19.2% | 166 | 19.2% | -0.34 | — | — | 4.80 | — |
| — | 3.45 | 7.65 | 5.55 | +0.62 | 19.0% | 167 | 19.0% | -0.39 | — | — | 4.80 | — |
| — | 3.00 | 7.90 | 5.45 | +0.60 | 18.9% | 167.5 | 18.9% | -0.41 | — | — | 4.80 | — |
| — | 2.91 | 7.60 | 5.25 | +0.58 | 18.8% | 168 | 18.8% | -0.43 | 2.40 | 0.01 | 4.80 | — |
| — | 2.05 | 6.70 | 4.38 | +0.53 | 18.6% | 169 | 18.6% | -0.48 | — | — | 4.45 | — |
| — | 1.00 | 5.90 | 3.45 | +0.48 | 18.4% | 170 | 18.4% | -0.53 | — | — | 4.80 | — |
| — | 0.50 | 5.00 | 2.75 | +0.44 | 18.3% | 171 | 18.3% | -0.58 | 2.95 | 0.60 | 5.30 | — |
| — | 0.05 | 4.80 | 2.42 | +0.39 | 18.2% | 172 | 18.2% | -0.63 | 3.42 | 1.00 | 5.85 | — |
| — | 0.35 | 4.80 | 2.58 | +0.37 | 18.1% | 172.5 | 18.1% | -0.65 | 4.00 | 1.65 | 6.35 | — |
| — | — | 4.60 | — | +0.34 | 18.1% | 173 | 18.1% | -0.67 | 4.17 | 1.85 | 6.50 | — |
| — | — | 4.80 | — | +0.30 | 18.1% | 174 | 18.1% | -0.72 | 4.88 | 2.50 | 7.25 | — |
| — | — | 4.80 | — | +0.26 | 18.0% | 175 | 18.0% | -0.76 | 5.70 | 3.40 | 8.00 | — |
| — | — | 4.40 | — | +0.23 | 18.0% | 176 | 18.0% | -0.80 | 6.30 | 3.95 | 8.65 | — |
| — | — | 4.80 | — | +0.19 | 18.1% | 177 | 18.1% | -0.84 | 7.20 | 4.90 | 9.50 | — |
| — | — | 4.80 | — | +0.18 | 18.1% | 177.5 | — | — | 7.67 | 5.35 | 10.00 | — |
| — | — | 4.80 | — | — | — | 178 | — | — | 8.15 | 5.80 | 10.50 | — |
| — | — | 2.89 | — | — | — | 179 | 18.2% | -0.90 | 9.10 | 6.70 | 11.50 | — |
| — | — | 4.80 | — | — | — | 180 | — | — | 10.10 | 7.70 | 12.50 | — |
| — | — | 4.80 | — | +0.10 | 18.5% | 181 | — | — | 10.68 | 8.35 | 13.00 | — |
| — | — | 4.80 | — | — | — | 182 | 18.6% | -0.96 | 11.80 | 9.40 | 14.20 | — |
| — | — | 4.80 | — | +0.08 | 18.7% | 182.5 | 18.7% | -0.97 | 12.18 | 9.85 | 14.50 | — |
| — | — | 1.98 | — | +0.07 | 18.8% | 183 | 18.8% | -0.98 | 12.57 | 10.20 | 14.95 | — |
| — | — | 1.53 | — | +0.06 | 19.1% | 184 | 19.1% | -0.99 | 13.68 | 11.35 | 16.00 | — |
| — | — | 1.46 | — | +0.05 | 19.3% | 185 | 19.3% | -1.00 | 14.65 | 12.30 | 17.00 | — |
| — | — | 1.40 | — | +0.04 | 19.6% | 186 | 19.6% | -1.00 | 15.70 | 13.40 | 18.00 | — |
| — | — | 4.20 | — | +0.04 | 19.9% | 187 | 19.9% | -1.00 | 16.65 | 14.30 | 19.00 | — |
| — | — | 4.80 | — | — | — | 187.5 | — | — | 17.12 | 14.75 | 19.50 | — |
| — | — | 4.80 | — | +0.03 | 20.6% | 189 | — | — | 18.68 | 16.35 | 21.00 | — |
| — | — | 0.80 | — | — | — | 190 | — | — | 19.55 | 17.10 | 22.00 | — |
| — | — | 4.80 | — | — | — | 192 | — | — | 21.60 | 19.20 | 24.00 | — |
| — | — | 1.01 | — | — | — | 193 | — | — | 22.55 | 20.10 | 25.00 | — |
| — | — | 1.37 | — | — | — | 195 | — | — | 24.50 | 22.10 | 26.90 | — |
| — | — | 4.80 | — | — | — | 200 | — | — | 29.65 | 27.30 | 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.