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 | |
| — | 28.10 | 32.35 | 30.23 | +1.00 | 34.8% | 140 | 34.8% | -0.00 | — | — | 1.95 | — |
| — | 18.95 | 22.45 | 20.70 | +0.99 | 27.7% | 150 | 27.7% | -0.01 | — | — | 0.32 | — |
| — | 15.55 | 18.45 | 17.00 | +0.97 | 25.0% | 154 | 25.0% | -0.03 | — | — | 0.52 | — |
| — | 13.00 | 17.45 | 15.22 | +0.96 | 24.4% | 155 | 24.4% | -0.04 | 0.40 | 0.05 | 0.75 | — |
| — | 12.90 | 16.50 | 14.70 | +0.96 | 23.8% | 156 | 23.8% | -0.04 | — | — | 0.56 | — |
| — | 12.25 | 14.75 | 13.50 | +0.95 | 23.2% | 157 | 23.2% | -0.06 | — | — | 0.59 | — |
| — | 10.55 | 14.55 | 12.55 | +0.93 | 22.6% | 158 | 22.6% | -0.07 | — | — | 0.63 | — |
| — | 10.85 | 12.80 | 11.82 | +0.92 | 22.1% | 159 | 22.1% | -0.08 | 0.30 | 0.17 | 0.43 | — |
| — | 8.30 | 12.60 | 10.45 | +0.90 | 21.6% | 160 | 21.6% | -0.10 | 0.20 | 0.10 | 0.30 | — |
| — | 8.20 | 10.10 | 9.15 | +0.87 | 21.1% | 161 | 21.1% | -0.13 | 0.52 | 0.03 | 1.00 | — |
| — | 6.80 | 9.95 | 8.38 | +0.85 | 20.7% | 162 | 20.7% | -0.15 | 0.57 | 0.20 | 0.94 | — |
| — | 7.05 | 8.70 | 7.88 | +0.83 | 20.5% | 162.5 | 20.5% | -0.17 | — | — | 1.21 | — |
| — | 6.70 | 8.65 | 7.67 | +0.81 | 20.3% | 163 | 20.3% | -0.19 | 0.81 | 0.30 | 1.32 | — |
| — | 6.00 | 7.50 | 6.75 | +0.78 | 19.9% | 164 | 19.9% | -0.23 | 0.73 | 0.50 | 0.97 | — |
| — | 3.50 | 8.10 | 5.80 | +0.73 | 19.6% | 165 | 19.6% | -0.27 | 0.95 | 0.64 | 1.26 | — |
| — | 3.15 | 7.30 | 5.22 | +0.68 | 19.3% | 166 | 19.3% | -0.32 | 1.05 | 0.85 | 1.25 | — |
| — | 3.65 | 5.00 | 4.33 | +0.62 | 19.1% | 167 | 19.1% | -0.38 | 1.46 | 0.97 | 1.95 | — |
| — | 2.63 | 4.95 | 3.79 | +0.59 | 19.0% | 167.5 | 19.0% | -0.41 | 1.41 | 0.43 | 2.39 | — |
| — | 2.42 | 5.00 | 3.71 | +0.56 | 18.9% | 168 | 18.9% | -0.44 | 1.64 | 1.21 | 2.07 | — |
| — | 2.50 | 3.60 | 3.05 | +0.50 | 18.7% | 169 | 18.7% | -0.50 | 1.69 | 0.90 | 2.47 | — |
| — | 0.90 | 3.95 | 2.42 | +0.44 | 18.6% | 170 | 18.6% | -0.57 | 3.32 | 1.89 | 4.75 | — |
| — | 0.95 | 2.86 | 1.91 | +0.38 | 18.5% | 171 | 18.5% | -0.63 | 3.17 | 1.95 | 4.40 | — |
| — | 0.73 | 2.75 | 1.74 | +0.32 | 18.5% | 172 | 18.5% | -0.69 | 3.62 | 2.60 | 4.65 | — |
| — | 0.50 | 2.42 | 1.46 | +0.29 | 18.5% | 172.5 | 18.5% | -0.72 | 3.87 | 2.99 | 4.75 | — |
| — | 0.93 | 1.55 | 1.24 | +0.27 | 18.5% | 173 | 18.5% | -0.75 | 4.21 | 2.71 | 5.70 | — |
| — | 0.46 | 1.27 | 0.86 | +0.22 | 18.5% | 174 | 18.5% | -0.80 | 4.83 | 2.67 | 7.00 | — |
| — | 0.55 | 0.95 | 0.75 | +0.18 | 18.7% | 175 | 18.7% | -0.84 | 5.42 | 3.55 | 7.30 | — |
| — | — | 1.28 | — | +0.14 | 18.9% | 176 | 18.9% | -0.88 | 6.60 | 5.05 | 8.15 | — |
| — | 0.25 | 1.27 | 0.76 | +0.11 | 19.1% | 177 | 19.1% | -0.91 | 7.45 | 6.05 | 8.85 | — |
| — | — | 0.91 | — | +0.10 | 19.3% | 177.5 | 19.3% | -0.92 | 7.78 | 5.55 | 10.00 | — |
| — | 0.06 | 0.56 | 0.31 | +0.09 | 19.5% | 178 | 19.5% | -0.93 | 8.22 | 6.00 | 10.45 | — |
| — | 0.02 | 0.62 | 0.32 | +0.07 | 19.9% | 179 | 19.9% | -0.95 | 9.78 | 8.05 | 11.50 | — |
| — | 0.07 | 0.40 | 0.23 | +0.06 | 20.3% | 180 | 20.3% | -0.97 | 10.05 | 9.25 | 10.85 | — |
| — | — | 0.90 | — | +0.04 | 20.8% | 181 | 20.8% | -0.98 | 11.60 | 9.70 | 13.50 | — |
| — | — | 0.64 | — | +0.04 | 21.3% | 182 | 21.3% | -1.00 | 12.20 | 9.95 | 14.45 | — |
| — | — | 0.54 | — | +0.03 | 21.9% | 183 | 21.9% | -1.00 | 12.85 | 10.85 | 14.85 | — |
| — | 0.05 | 1.22 | 0.64 | +0.02 | 22.5% | 184 | 22.5% | -1.00 | 14.10 | 11.85 | 16.35 | — |
| — | — | 0.32 | — | +0.02 | 23.1% | 185 | 23.1% | -1.00 | 15.25 | 13.65 | 16.85 | — |
| — | — | 0.89 | — | +0.01 | 23.8% | 186 | 23.8% | -1.00 | 16.02 | 13.85 | 18.20 | — |
| — | — | 0.36 | — | +0.01 | 24.4% | 187 | 24.4% | -1.00 | 17.15 | 14.95 | 19.35 | — |
| — | — | 0.34 | — | +0.01 | 25.9% | 189 | 25.9% | -1.00 | 19.27 | 17.10 | 21.45 | — |
| — | — | 0.75 | — | +0.01 | 26.7% | 190 | 26.7% | -1.00 | 20.10 | 17.85 | 22.35 | — |
| — | — | 1.54 | — | +0.00 | 28.3% | 192 | 28.3% | -1.00 | 22.18 | 20.00 | 24.35 | — |
| — | — | 1.35 | — | +0.00 | 29.1% | 193 | 29.1% | -1.00 | 23.20 | 20.90 | 25.50 | — |
| — | — | 1.00 | — | +0.00 | 30.9% | 195 | 30.9% | -1.00 | 25.65 | 23.85 | 27.45 | — |
| — | — | 1.20 | — | +0.00 | 32.8% | 197 | 32.8% | -1.00 | 27.32 | 25.20 | 29.45 | — |
| — | — | 1.40 | — | +0.00 | 33.7% | 198 | 33.7% | -1.00 | 28.43 | 26.35 | 30.50 | — |
| — | 0.02 | 1.20 | 0.61 | +0.00 | 35.6% | 200 | 35.6% | -1.00 | 30.10 | 27.85 | 32.35 | — |
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.