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 | |
| 0 | 34.50 | 39.50 | 37.00 | +0.92 | 26.1% | 137 | 26.1% | -0.09 | — | — | 4.80 | — |
| — | 29.80 | 33.15 | 31.48 | +0.88 | 24.6% | 143 | 24.6% | -0.12 | — | — | 4.80 | — |
| — | 23.90 | 28.85 | 26.38 | +0.84 | 23.2% | 149 | 23.2% | -0.16 | — | — | 4.80 | — |
| — | 20.00 | 24.45 | 22.23 | +0.79 | 22.2% | 154 | 22.2% | -0.21 | 2.98 | 0.51 | 5.45 | — |
| — | 16.00 | 20.90 | 18.45 | +0.73 | 21.4% | 159 | 21.4% | -0.28 | 4.13 | 1.66 | 6.60 | — |
| — | 13.90 | 18.35 | 16.12 | +0.69 | 20.9% | 162 | 20.9% | -0.32 | 5.18 | 2.71 | 7.65 | — |
| — | 11.60 | 16.50 | 14.05 | +0.65 | 20.5% | 165 | 20.5% | -0.37 | 5.95 | 3.50 | 8.40 | — |
| — | 10.40 | 15.30 | 12.85 | +0.62 | 20.3% | 167 | 20.3% | -0.41 | 6.55 | 4.10 | 9.00 | — |
| — | 9.55 | 14.45 | 12.00 | +0.60 | 20.1% | 168 | 20.1% | -0.42 | 6.88 | 4.50 | 9.25 | — |
| — | 9.65 | 13.50 | 11.57 | +0.58 | 20.0% | 169 | 20.0% | -0.44 | 7.40 | 4.95 | 9.85 | — |
| — | 8.55 | 13.45 | 11.00 | +0.57 | 19.9% | 170 | 19.9% | -0.46 | 7.95 | 5.50 | 10.40 | — |
| — | 8.05 | 12.90 | 10.47 | +0.55 | 19.8% | 171 | 19.8% | -0.48 | 8.05 | 5.60 | 10.50 | — |
| — | 7.50 | 12.40 | 9.95 | +0.53 | 19.7% | 172 | 19.7% | -0.50 | 8.45 | 6.00 | 10.90 | — |
| — | 6.95 | 11.85 | 9.40 | +0.52 | 19.6% | 173 | 19.6% | -0.52 | 8.95 | 6.50 | 11.40 | — |
| 14 | 6.45 | 11.35 | 8.90 | +0.50 | 19.5% | 174 | 19.5% | -0.54 | 9.50 | 7.05 | 11.95 | 6 |
| — | 5.00 | 9.25 | 7.12 | — | — | 177 | — | — | 11.45 | 9.00 | 13.90 | — |
| — | 3.50 | 8.10 | 5.80 | — | — | 181 | — | — | 13.60 | 11.15 | 16.05 | — |
| — | 2.00 | 5.00 | 3.50 | — | — | 185 | 18.8% | -0.75 | 16.43 | 13.95 | 18.90 | — |
| — | 1.01 | 5.95 | 3.48 | +0.26 | 18.7% | 189 | 18.7% | -0.83 | 19.55 | 17.10 | 22.00 | — |
| — | 0.20 | 4.95 | 2.58 | +0.20 | 18.6% | 194 | 18.6% | -0.92 | 24.30 | 21.80 | 26.80 | — |
| — | — | 4.80 | — | +0.14 | 18.6% | 200 | 18.6% | -1.00 | 29.65 | 27.20 | 32.10 | — |
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.