Spot 170.04
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.05 | 32.25 | 30.15 | +1.00 | 35.5% | 140 | 35.5% | -0.00 | — | — | 1.40 | — |
| — | 18.90 | 22.30 | 20.60 | +1.00 | 27.4% | 150 | 27.4% | -0.00 | — | — | 0.12 | — |
| — | 15.65 | 19.80 | 17.73 | +0.99 | 25.7% | 152.5 | 25.7% | -0.01 | — | — | 1.15 | — |
| — | 14.15 | 18.30 | 16.23 | +0.99 | 24.8% | 154 | 24.8% | -0.01 | — | — | 0.61 | — |
| — | 12.90 | 17.30 | 15.10 | +0.99 | 24.2% | 155 | 24.2% | -0.01 | — | — | 0.45 | — |
| — | 12.75 | 16.30 | 14.53 | +0.98 | 23.7% | 156 | 23.7% | -0.02 | — | — | 0.54 | — |
| — | 11.95 | 15.30 | 13.62 | +0.98 | 23.1% | 157 | 23.1% | -0.02 | — | — | 0.34 | — |
| — | 10.75 | 14.30 | 12.53 | +0.97 | 22.7% | 158 | 22.7% | -0.03 | — | — | 0.30 | — |
| — | 9.95 | 13.25 | 11.60 | +0.96 | 22.2% | 159 | 22.2% | -0.04 | — | — | 0.74 | — |
| — | 8.00 | 12.30 | 10.15 | +0.94 | 21.8% | 160 | 21.8% | -0.06 | — | — | 0.28 | — |
| — | 7.90 | 11.35 | 9.62 | +0.92 | 21.3% | 161 | 21.3% | -0.08 | — | — | 0.77 | — |
| — | 6.95 | 9.50 | 8.22 | +0.90 | 20.8% | 162 | 20.8% | -0.10 | — | — | 0.60 | — |
| — | 5.70 | 9.90 | 7.80 | +0.88 | 20.6% | 162.5 | 20.6% | -0.12 | 0.21 | 0.03 | 0.39 | — |
| — | 5.05 | 9.40 | 7.22 | +0.87 | 20.4% | 163 | 20.4% | -0.13 | — | — | 1.24 | — |
| — | 4.70 | 7.50 | 6.10 | +0.82 | 19.9% | 164 | 19.9% | -0.18 | 0.53 | 0.05 | 1.01 | — |
| — | 3.65 | 7.55 | 5.60 | +0.77 | 19.5% | 165 | 19.5% | -0.22 | — | — | 0.90 | — |
| — | 2.73 | 6.65 | 4.69 | +0.71 | 19.1% | 166 | 19.1% | -0.29 | 1.19 | 0.01 | 2.37 | — |
| — | 2.90 | 4.30 | 3.60 | +0.65 | 18.7% | 167 | 18.7% | -0.36 | 0.65 | 0.31 | 0.98 | — |
| — | 1.97 | 5.35 | 3.66 | +0.61 | 18.5% | 167.5 | 18.5% | -0.40 | 0.68 | 0.01 | 1.35 | — |
| — | 1.63 | 4.65 | 3.14 | +0.57 | 18.3% | 168 | 18.3% | -0.44 | 0.95 | 0.57 | 1.33 | — |
| — | 1.49 | 4.15 | 2.82 | +0.48 | 18.1% | 169 | 18.1% | -0.52 | 1.18 | 0.60 | 1.75 | — |
| — | 1.14 | 2.16 | 1.65 | +0.40 | 18.0% | 170 | 18.0% | -0.60 | 1.77 | 1.08 | 2.46 | — |
| — | 0.29 | 1.83 | 1.06 | +0.32 | 17.9% | 171 | 17.9% | -0.68 | 2.17 | 1.56 | 2.79 | — |
| — | — | 1.82 | — | +0.25 | 18.1% | 172 | 18.1% | -0.76 | 2.90 | 2.19 | 3.60 | — |
| — | 0.39 | 0.80 | 0.59 | +0.22 | 18.2% | 172.5 | 18.2% | -0.79 | 3.13 | 1.27 | 5.00 | — |
| — | 0.01 | 1.68 | 0.84 | +0.19 | 18.3% | 173 | 18.3% | -0.82 | 4.18 | 2.51 | 5.85 | — |
| — | 0.12 | 0.68 | 0.40 | +0.14 | 18.6% | 174 | 18.6% | -0.87 | 4.54 | 2.38 | 6.70 | — |
| — | 0.13 | 0.54 | 0.34 | +0.10 | 19.0% | 175 | 19.0% | -0.91 | 5.25 | 3.00 | 7.50 | — |
| — | — | 0.29 | — | +0.08 | 19.4% | 176 | 19.4% | -0.94 | 6.50 | 4.50 | 8.50 | — |
| — | — | 0.51 | — | +0.05 | 19.9% | 177 | 19.9% | -0.96 | 7.20 | 5.00 | 9.40 | — |
| — | — | 1.31 | — | +0.04 | 20.1% | 177.5 | 20.1% | -0.97 | 7.85 | 5.70 | 10.00 | — |
| — | — | 0.34 | — | +0.04 | 20.4% | 178 | 20.4% | -0.98 | 8.25 | 6.00 | 10.50 | — |
| — | — | 1.33 | — | +0.03 | 20.8% | 179 | 20.8% | -0.99 | 9.30 | 7.10 | 11.50 | — |
| — | — | 0.19 | — | +0.02 | 21.3% | 180 | 21.3% | -1.00 | 10.40 | 8.35 | 12.45 | — |
| — | — | 0.36 | — | +0.01 | 21.8% | 181 | 21.8% | -1.00 | 11.88 | 10.30 | 13.45 | — |
| — | — | 0.48 | — | +0.01 | 22.3% | 182 | 22.3% | -1.00 | 12.47 | 10.50 | 14.45 | — |
| — | — | 0.54 | — | +0.01 | 22.6% | 182.5 | 22.6% | -1.00 | 12.68 | 10.50 | 14.85 | — |
| — | — | 0.48 | — | +0.01 | 22.8% | 183 | 22.8% | -1.00 | 13.97 | 12.50 | 15.45 | — |
| — | — | 0.90 | — | +0.00 | 23.3% | 184 | 23.3% | -1.00 | 14.22 | 12.00 | 16.45 | — |
| — | — | 0.50 | — | +0.00 | 23.9% | 185 | 23.9% | -1.00 | 14.85 | 12.85 | 16.85 | — |
| — | — | 0.40 | — | +0.00 | 24.4% | 186 | 24.4% | -1.00 | 16.27 | 14.10 | 18.45 | — |
| — | — | 1.35 | — | +0.00 | 24.9% | 187 | 24.9% | -1.00 | 17.25 | 15.00 | 19.50 | — |
| — | — | 1.55 | — | +0.00 | 25.2% | 187.5 | 25.2% | -1.00 | 17.68 | 15.45 | 19.90 | — |
| — | — | 1.15 | — | +0.00 | 26.0% | 189 | 26.0% | -1.00 | 19.38 | 17.25 | 21.50 | — |
| — | — | 1.95 | — | +0.00 | 26.5% | 190 | 26.5% | -1.00 | 20.20 | 17.95 | 22.45 | — |
| — | — | 1.40 | — | — | — | 192 | — | — | 22.10 | 19.85 | 24.35 | — |
| — | — | 1.00 | — | +0.00 | 28.2% | 193 | 28.2% | -1.00 | 23.55 | 21.65 | 25.45 | — |
| — | — | 1.15 | — | +0.00 | 29.3% | 195 | 29.3% | -1.00 | 25.15 | 22.95 | 27.35 | — |
| — | — | 0.95 | — | +0.00 | 32.2% | 200 | 32.2% | -1.00 | 30.27 | 28.05 | 32.50 | — |
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.