Spot 170.05
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.90 | 33.15 | 31.02 | +0.99 | 29.9% | 140 | 29.9% | -0.01 | — | — | 2.38 | — |
| — | 15.05 | 19.35 | 17.20 | +0.92 | 24.4% | 154 | 24.4% | -0.08 | — | — | 2.69 | — |
| — | 14.00 | 18.40 | 16.20 | +0.91 | 24.0% | 155 | 24.0% | -0.09 | — | — | 2.74 | — |
| — | 13.00 | 17.55 | 15.28 | +0.90 | 23.7% | 156 | 23.7% | -0.10 | — | — | 2.79 | — |
| — | 12.00 | 16.60 | 14.30 | +0.88 | 23.4% | 157 | 23.4% | -0.12 | — | — | 2.88 | — |
| — | 11.75 | 15.35 | 13.55 | +0.88 | 23.2% | 157.5 | 23.2% | -0.12 | — | — | 2.93 | — |
| — | 11.00 | 15.55 | 13.28 | +0.87 | 23.1% | 158 | 23.1% | -0.13 | — | — | 2.98 | — |
| — | 10.05 | 13.55 | 11.80 | +0.85 | 22.8% | 159 | 22.8% | -0.15 | — | — | 3.10 | — |
| — | 9.20 | 13.95 | 11.57 | +0.83 | 22.5% | 160 | 22.5% | -0.17 | 1.73 | 0.20 | 3.25 | — |
| — | 8.90 | 12.95 | 10.93 | +0.81 | 22.2% | 161 | 22.2% | -0.19 | 1.81 | 0.22 | 3.40 | — |
| — | 7.50 | 12.10 | 9.80 | +0.79 | 21.9% | 162 | 21.9% | -0.21 | — | — | 3.55 | — |
| — | 7.10 | 11.75 | 9.43 | +0.78 | 21.8% | 162.5 | 21.8% | -0.23 | 1.56 | 0.40 | 2.73 | — |
| — | 7.45 | 10.75 | 9.10 | +0.77 | 21.7% | 163 | 21.7% | -0.24 | — | — | 3.75 | — |
| — | 6.05 | 10.60 | 8.32 | +0.74 | 21.4% | 164 | 21.4% | -0.27 | — | — | 3.80 | — |
| — | 6.10 | 9.95 | 8.03 | +0.71 | 21.2% | 165 | 21.2% | -0.30 | 1.55 | 0.49 | 2.62 | — |
| — | 5.00 | 8.05 | 6.53 | +0.68 | 21.0% | 166 | 21.0% | -0.33 | 2.38 | 0.66 | 4.10 | — |
| — | 3.90 | 8.05 | 5.97 | +0.64 | 20.8% | 167 | 20.8% | -0.36 | 2.79 | 0.69 | 4.90 | — |
| — | 4.50 | 7.10 | 5.80 | +0.63 | 20.8% | 167.5 | 20.8% | -0.38 | 2.34 | 1.38 | 3.30 | — |
| — | 4.20 | 6.45 | 5.33 | +0.61 | 20.7% | 168 | 20.7% | -0.40 | 2.79 | 1.24 | 4.35 | — |
| — | 2.79 | 6.95 | 4.87 | +0.57 | 20.5% | 169 | 20.5% | -0.43 | 2.84 | 1.43 | 4.25 | — |
| — | 2.45 | 5.25 | 3.85 | +0.54 | 20.4% | 170 | 20.4% | -0.47 | 3.52 | 2.34 | 4.70 | — |
| — | 3.00 | 4.60 | 3.80 | +0.50 | 20.3% | 171 | 20.3% | -0.51 | 4.26 | 2.52 | 6.00 | — |
| — | 1.73 | 5.00 | 3.37 | +0.46 | 20.2% | 172 | 20.2% | -0.55 | 4.95 | 3.85 | 6.05 | — |
| — | 2.15 | 3.85 | 3.00 | +0.44 | 20.2% | 172.5 | — | — | 5.03 | 3.50 | 6.55 | — |
| — | 1.14 | 5.00 | 3.07 | +0.43 | 20.2% | 173 | 20.2% | -0.59 | 5.25 | 3.20 | 7.30 | — |
| — | 0.95 | 4.90 | 2.92 | +0.39 | 20.2% | 174 | 20.2% | -0.62 | 5.90 | 3.75 | 8.05 | — |
| — | 1.25 | 2.50 | 1.88 | +0.35 | 20.2% | 175 | 20.2% | -0.66 | 6.53 | 4.30 | 8.75 | — |
| — | 0.88 | 4.05 | 2.46 | — | — | 176 | 20.2% | -0.70 | 7.47 | 5.80 | 9.15 | — |
| — | — | 3.75 | — | +0.29 | 20.2% | 177 | 20.2% | -0.73 | 7.88 | 5.85 | 9.90 | — |
| — | 0.81 | 3.65 | 2.23 | +0.27 | 20.2% | 177.5 | 20.2% | -0.75 | 8.38 | 6.15 | 10.60 | — |
| — | 0.34 | 3.55 | 1.95 | — | — | 178 | 20.3% | -0.76 | 8.85 | 7.40 | 10.30 | — |
| — | 0.38 | 3.55 | 1.97 | +0.23 | 20.3% | 179 | 20.3% | -0.79 | 9.72 | 7.50 | 11.95 | — |
| — | — | 3.15 | — | +0.21 | 20.4% | 180 | 20.4% | -0.82 | 10.57 | 8.35 | 12.80 | — |
| — | — | 3.20 | — | +0.18 | 20.5% | 181 | 20.5% | -0.85 | 11.10 | 9.10 | 13.10 | — |
| — | — | 1.86 | — | +0.16 | 20.6% | 182 | 20.6% | -0.87 | 12.18 | 10.00 | 14.35 | — |
| — | 0.12 | 2.80 | 1.46 | +0.15 | 20.7% | 182.5 | 20.7% | -0.88 | 12.78 | 10.50 | 15.05 | — |
| — | — | 2.95 | — | +0.14 | 20.7% | 183 | 20.7% | -0.89 | 13.25 | 11.00 | 15.50 | — |
| — | — | 2.69 | — | +0.12 | 20.9% | 184 | 20.9% | -0.91 | 14.10 | 11.90 | 16.30 | — |
| — | — | 2.62 | — | +0.11 | 21.0% | 185 | 21.0% | -0.93 | 15.07 | 12.75 | 17.40 | — |
| — | — | 2.49 | — | +0.08 | 21.5% | 187.5 | 21.5% | -0.96 | 17.57 | 15.35 | 19.80 | — |
| — | — | 2.31 | — | +0.03 | 23.2% | 195 | 23.2% | -1.00 | 25.15 | 23.00 | 27.30 | — |
| — | — | 2.25 | — | +0.02 | 24.6% | 200 | 24.6% | -1.00 | 30.00 | 27.70 | 32.30 | — |
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.