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 | |
| — | 33.20 | 37.75 | 35.48 | +0.96 | 29.3% | 136 | 29.3% | -0.04 | — | — | 0.97 | — |
| — | 27.85 | 32.05 | 29.95 | +0.94 | 27.1% | 142 | 27.1% | -0.06 | — | — | 1.35 | — |
| — | 22.00 | 26.35 | 24.18 | +0.90 | 25.1% | 148 | 25.1% | -0.10 | 0.74 | 0.01 | 1.47 | — |
| — | 17.65 | 21.90 | 19.77 | +0.85 | 23.7% | 153 | 23.7% | -0.15 | 1.32 | 0.57 | 2.07 | — |
| — | 13.95 | 17.70 | 15.82 | +0.78 | 22.5% | 158 | 22.5% | -0.23 | 2.54 | 0.87 | 4.20 | — |
| — | 11.05 | 15.30 | 13.18 | +0.72 | 21.9% | 161 | 21.9% | -0.28 | 2.67 | 1.73 | 3.60 | — |
| — | 8.65 | 13.05 | 10.85 | +0.66 | 21.4% | 164 | 21.4% | -0.35 | 3.25 | 1.55 | 4.95 | — |
| — | 8.10 | 11.05 | 9.57 | +0.62 | 21.1% | 166 | 21.1% | -0.39 | 4.49 | 2.77 | 6.20 | — |
| — | 6.85 | 10.85 | 8.85 | +0.60 | 21.0% | 167 | 21.0% | -0.42 | 3.96 | 2.23 | 5.70 | — |
| — | 6.70 | 10.25 | 8.47 | +0.57 | 20.8% | 168 | 20.8% | -0.44 | 4.50 | 2.60 | 6.40 | — |
| — | 6.40 | 9.35 | 7.88 | +0.55 | 20.7% | 169 | 20.7% | -0.47 | 4.91 | 2.96 | 6.85 | — |
| — | 5.60 | 8.65 | 7.12 | +0.52 | 20.6% | 170 | 20.6% | -0.49 | 4.88 | 3.45 | 6.30 | — |
| — | 4.40 | 8.70 | 6.55 | +0.50 | 20.5% | 171 | 20.5% | -0.52 | 5.70 | 4.20 | 7.20 | — |
| — | 3.75 | 7.50 | 5.62 | +0.47 | 20.4% | 172 | 20.4% | -0.54 | 6.80 | 4.65 | 8.95 | — |
| — | 2.95 | 7.25 | 5.10 | +0.43 | 20.2% | 174 | 20.2% | -0.60 | 7.90 | 5.80 | 10.00 | — |
| — | 2.64 | 5.80 | 4.22 | +0.38 | 20.1% | 176 | 20.1% | -0.65 | 9.07 | 6.90 | 11.25 | — |
| — | 2.60 | 3.40 | 3.00 | +0.29 | 19.9% | 180 | 19.9% | -0.75 | 12.03 | 11.30 | 12.75 | — |
| — | 1.32 | 2.83 | 2.08 | +0.21 | 19.8% | 184 | 19.8% | -0.83 | 15.05 | 14.35 | 15.75 | — |
| — | 0.67 | 1.99 | 1.33 | +0.14 | 19.9% | 189 | 19.9% | -0.93 | 19.35 | 17.20 | 21.50 | — |
| — | 0.40 | 1.05 | 0.72 | +0.08 | 20.0% | 195 | 20.0% | -1.00 | 25.43 | 23.40 | 27.45 | — |
| — | 0.01 | 1.03 | 0.52 | +0.05 | 20.3% | 200 | 20.3% | -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.