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 | |
| — | 33.00 | 37.75 | 35.38 | — | — | 137 | — | — | — | — | 4.80 | — |
| — | 27.00 | 31.80 | 29.40 | — | — | 143 | — | — | — | — | 4.80 | — |
| — | 21.50 | 26.30 | 23.90 | — | — | 149 | — | — | — | — | 4.80 | — |
| — | 17.00 | 21.75 | 19.38 | — | — | 154 | — | — | 2.65 | 0.35 | 4.95 | — |
| — | 13.00 | 16.90 | 14.95 | — | — | 159 | — | — | 2.58 | 0.20 | 4.95 | — |
| — | 11.40 | 14.45 | 12.93 | — | — | 162 | 21.4% | -0.29 | 2.73 | 0.50 | 4.95 | — |
| — | 8.00 | 11.20 | 9.60 | — | — | 165 | — | — | 3.46 | 1.01 | 5.90 | — |
| — | 7.20 | 11.50 | 9.35 | — | — | 167 | — | — | 4.50 | 2.05 | 6.95 | — |
| — | 6.15 | 11.00 | 8.57 | — | — | 168 | — | — | 4.68 | 2.36 | 7.00 | — |
| — | 6.20 | 10.30 | 8.25 | +0.56 | 20.3% | 169 | 20.3% | -0.46 | 4.93 | 2.46 | 7.40 | — |
| — | 5.00 | 9.80 | 7.40 | +0.53 | 20.1% | 170 | 20.1% | -0.48 | 5.47 | 3.10 | 7.85 | — |
| — | 4.70 | 9.45 | 7.08 | +0.51 | 20.0% | 171 | 20.0% | -0.51 | 5.80 | 3.50 | 8.10 | — |
| — | 4.20 | 8.95 | 6.58 | +0.48 | 19.9% | 172 | 19.9% | -0.54 | 6.30 | 3.85 | 8.75 | — |
| — | 5.70 | 7.90 | 6.80 | +0.46 | 19.8% | 173 | 19.8% | -0.56 | 6.78 | 4.40 | 9.15 | — |
| — | 3.05 | 7.95 | 5.50 | +0.43 | 19.6% | 174 | 19.6% | -0.59 | 7.35 | 4.90 | 9.80 | — |
| — | 2.08 | 6.55 | 4.32 | +0.36 | 19.4% | 177 | 19.4% | -0.67 | 9.22 | 6.75 | 11.70 | — |
| — | 0.30 | 4.95 | 2.62 | +0.27 | 19.1% | 181 | 19.1% | -0.77 | 12.05 | 9.60 | 14.50 | — |
| — | — | 4.80 | — | +0.20 | 18.9% | 185 | 18.9% | -0.86 | 15.25 | 13.00 | 17.50 | — |
| — | 0.10 | 4.95 | 2.52 | +0.14 | 18.9% | 189 | 18.9% | -0.94 | 18.77 | 16.55 | 21.00 | — |
| — | — | 1.64 | — | +0.08 | 19.0% | 195 | 19.0% | -1.00 | 24.75 | 22.50 | 27.00 | — |
| — | — | 4.80 | — | +0.05 | 19.2% | 200 | 19.2% | -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.