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 | |
| — | 28.70 | 32.65 | 30.68 | +0.99 | 30.0% | 140 | 30.0% | -0.01 | — | — | 2.25 | — |
| — | 18.80 | 22.80 | 20.80 | +0.96 | 26.0% | 150 | 26.0% | -0.04 | — | — | 0.54 | — |
| — | 16.00 | 20.20 | 18.10 | +0.94 | 25.0% | 152.5 | 25.0% | -0.06 | — | — | 1.47 | — |
| — | 14.50 | 18.85 | 16.68 | +0.92 | 24.4% | 154 | 24.4% | -0.08 | — | — | 1.60 | — |
| — | 14.40 | 16.80 | 15.60 | +0.91 | 24.0% | 155 | 24.0% | -0.09 | — | — | 1.59 | — |
| — | 12.50 | 17.05 | 14.78 | +0.90 | 23.7% | 156 | 23.7% | -0.10 | 0.48 | 0.21 | 0.76 | — |
| — | 12.55 | 15.70 | 14.12 | +0.88 | 23.3% | 157 | 23.3% | -0.12 | 0.73 | 0.01 | 1.45 | — |
| — | 10.65 | 15.20 | 12.93 | +0.86 | 23.0% | 158 | 23.0% | -0.14 | 0.58 | 0.01 | 1.16 | — |
| — | 10.05 | 14.35 | 12.20 | +0.84 | 22.6% | 159 | 22.6% | -0.16 | 1.19 | 0.02 | 2.36 | — |
| — | 9.30 | 13.40 | 11.35 | +0.82 | 22.3% | 160 | 22.3% | -0.18 | 1.84 | 0.70 | 2.98 | — |
| — | 8.45 | 12.60 | 10.53 | +0.80 | 22.0% | 161 | 22.0% | -0.20 | 1.85 | 0.60 | 3.10 | — |
| — | 7.45 | 11.75 | 9.60 | +0.77 | 21.7% | 162 | 21.7% | -0.23 | — | — | 3.25 | — |
| — | 7.05 | 11.35 | 9.20 | +0.76 | 21.5% | 162.5 | 21.5% | -0.25 | — | — | 3.35 | — |
| — | 6.50 | 10.60 | 8.55 | +0.74 | 21.4% | 163 | 21.4% | -0.26 | 1.03 | 0.15 | 1.91 | — |
| — | 5.80 | 10.15 | 7.97 | +0.71 | 21.1% | 164 | 21.1% | -0.29 | 1.80 | 0.01 | 3.60 | — |
| — | 6.25 | 8.05 | 7.15 | +0.68 | 20.8% | 165 | 20.8% | -0.33 | 1.74 | 1.25 | 2.22 | — |
| — | 5.70 | 7.25 | 6.47 | +0.64 | 20.6% | 166 | 20.6% | -0.37 | 2.30 | 0.50 | 4.10 | — |
| — | 4.10 | 7.60 | 5.85 | +0.60 | 20.4% | 167 | 20.4% | -0.41 | 2.40 | 0.40 | 4.40 | — |
| — | 4.30 | 6.80 | 5.55 | +0.58 | 20.2% | 167.5 | 20.2% | -0.43 | 2.65 | 2.00 | 3.30 | — |
| — | 4.20 | 6.65 | 5.42 | +0.56 | 20.1% | 168 | 20.1% | -0.45 | 2.40 | 0.54 | 4.25 | — |
| — | 2.76 | 6.25 | 4.50 | +0.52 | 19.9% | 169 | 19.9% | -0.49 | 3.00 | 1.05 | 4.95 | — |
| — | 2.79 | 5.75 | 4.27 | +0.48 | 19.8% | 170 | 19.8% | -0.53 | 3.38 | 3.05 | 3.70 | — |
| — | 1.50 | 4.95 | 3.23 | +0.43 | 19.6% | 171 | 19.6% | -0.58 | 4.35 | 2.35 | 6.35 | — |
| — | 0.95 | 4.45 | 2.70 | +0.39 | 19.4% | 172 | 19.4% | -0.62 | 4.70 | 3.85 | 5.55 | — |
| — | 2.01 | 3.30 | 2.65 | +0.37 | 19.4% | 172.5 | 19.4% | -0.64 | 4.97 | 4.10 | 5.85 | — |
| — | 0.35 | 4.80 | 2.58 | +0.35 | 19.3% | 173 | 19.3% | -0.66 | 4.90 | 3.10 | 6.70 | — |
| — | 1.31 | 3.40 | 2.35 | +0.31 | 19.2% | 174 | 19.2% | -0.71 | 5.97 | 5.10 | 6.85 | — |
| — | 0.71 | 3.50 | 2.10 | +0.27 | 19.1% | 175 | 19.1% | -0.75 | 6.47 | 5.40 | 7.55 | — |
| — | 1.21 | 2.45 | 1.83 | +0.24 | 19.0% | 176 | 19.0% | -0.78 | 7.33 | 6.15 | 8.50 | — |
| — | 0.85 | 2.00 | 1.43 | +0.21 | 19.0% | 177 | 19.0% | -0.82 | 8.05 | 5.95 | 10.15 | — |
| — | 0.01 | 3.40 | 1.71 | +0.19 | 19.0% | 177.5 | 19.0% | -0.83 | 8.40 | 6.30 | 10.50 | — |
| — | — | 3.30 | — | +0.18 | 19.0% | 178 | 19.0% | -0.85 | 8.70 | 6.55 | 10.85 | — |
| — | — | 2.50 | — | +0.15 | 19.0% | 179 | 19.0% | -0.88 | 9.97 | 8.10 | 11.85 | — |
| — | 0.50 | 1.50 | 1.00 | +0.13 | 19.0% | 180 | 19.0% | -0.91 | 10.57 | 8.35 | 12.80 | — |
| — | — | 2.02 | — | +0.11 | 19.0% | 181 | 19.0% | -0.93 | 11.22 | 10.40 | 12.05 | — |
| — | — | 2.73 | — | +0.09 | 19.1% | 182 | 19.1% | -0.95 | 12.28 | 10.05 | 14.50 | — |
| — | 0.04 | 2.69 | 1.36 | +0.08 | 19.1% | 182.5 | 19.1% | -0.96 | 12.75 | 10.50 | 15.00 | — |
| — | — | 2.64 | — | +0.07 | 19.2% | 183 | 19.2% | -0.97 | 13.30 | 11.10 | 15.50 | — |
| — | — | 2.59 | — | +0.06 | 19.3% | 184 | 19.3% | -0.98 | 14.28 | 12.05 | 16.50 | — |
| — | — | 2.54 | — | +0.05 | 19.4% | 185 | 19.4% | -1.00 | 15.15 | 12.90 | 17.40 | — |
| — | — | 2.49 | — | +0.04 | 19.5% | 186 | 19.5% | -1.00 | 16.27 | 14.05 | 18.50 | — |
| — | — | 1.89 | — | +0.03 | 19.8% | 187.5 | 19.8% | -1.00 | 17.65 | 15.35 | 19.95 | — |
| — | — | 2.39 | — | +0.02 | 20.4% | 190 | 20.4% | -1.00 | 20.23 | 18.00 | 22.45 | — |
| — | — | 0.74 | — | +0.01 | 22.0% | 195 | 22.0% | -1.00 | 25.23 | 23.00 | 27.45 | — |
| — | 0.02 | 1.04 | 0.53 | +0.00 | 24.2% | 200 | 24.2% | -1.00 | 30.15 | 27.85 | 32.45 | — |
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.