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 | |
| — | 28.25 | 32.50 | 30.38 | +1.00 | 37.2% | 140 | 37.2% | -0.00 | — | — | 2.13 | — |
| — | 14.20 | 18.50 | 16.35 | +1.00 | 27.4% | 154 | 27.4% | -0.00 | — | — | 2.14 | — |
| — | 13.20 | 17.50 | 15.35 | +1.00 | 26.8% | 155 | 26.8% | -0.00 | — | — | 2.15 | — |
| — | 12.15 | 16.45 | 14.30 | +1.00 | 26.3% | 156 | 26.3% | -0.00 | — | — | 2.15 | — |
| — | 11.35 | 15.50 | 13.43 | +0.99 | 25.7% | 157 | 25.7% | -0.01 | — | — | 2.16 | — |
| — | 10.25 | 14.50 | 12.38 | +0.99 | 25.2% | 158 | 25.2% | -0.01 | — | — | 2.17 | — |
| — | 9.00 | 13.50 | 11.25 | +0.99 | 24.7% | 159 | 24.7% | -0.01 | — | — | 2.18 | — |
| — | 8.55 | 12.50 | 10.53 | +0.98 | 24.1% | 160 | 24.1% | -0.02 | — | — | 2.19 | — |
| — | 7.05 | 11.50 | 9.28 | +0.97 | 23.5% | 161 | 23.5% | -0.03 | — | — | 2.22 | — |
| — | 6.30 | 10.45 | 8.38 | +0.96 | 22.8% | 162 | 22.8% | -0.04 | — | — | 2.25 | — |
| — | 5.40 | 9.70 | 7.55 | +0.95 | 22.5% | 162.5 | 22.5% | -0.05 | — | — | 2.27 | — |
| — | 5.15 | 9.50 | 7.33 | +0.94 | 22.1% | 163 | 22.1% | -0.06 | — | — | 0.32 | — |
| — | 3.95 | 8.50 | 6.22 | +0.91 | 21.3% | 164 | 21.3% | -0.09 | 0.11 | 0.05 | 0.17 | — |
| — | 3.00 | 7.70 | 5.35 | +0.88 | 20.6% | 165 | 20.6% | -0.12 | 0.35 | 0.10 | 0.60 | — |
| — | 2.35 | 6.80 | 4.58 | +0.83 | 19.9% | 166 | 19.9% | -0.17 | — | — | 2.59 | — |
| — | 1.55 | 5.85 | 3.70 | +0.77 | 19.2% | 167 | 19.2% | -0.23 | 1.23 | 0.05 | 2.40 | — |
| — | 2.02 | 3.85 | 2.94 | +0.73 | 19.0% | 167.5 | 19.0% | -0.27 | 1.27 | 0.08 | 2.47 | — |
| — | 0.69 | 4.20 | 2.44 | +0.69 | 18.7% | 168 | 18.7% | -0.31 | 0.49 | 0.43 | 0.55 | — |
| — | 0.47 | 4.60 | 2.54 | +0.61 | 18.4% | 169 | 18.4% | -0.39 | — | — | 0.91 | — |
| — | 0.92 | 1.55 | 1.24 | +0.52 | 18.3% | 170 | 18.3% | -0.49 | 2.15 | 0.95 | 3.35 | — |
| — | — | 3.35 | — | +0.42 | 18.4% | 171 | 18.4% | -0.59 | 2.10 | 0.01 | 4.20 | — |
| — | — | 1.35 | — | +0.33 | 18.8% | 172 | 18.8% | -0.68 | 2.52 | 0.25 | 4.80 | — |
| — | — | 0.70 | — | +0.29 | 19.0% | 172.5 | 19.0% | -0.72 | 2.79 | 0.57 | 5.00 | — |
| — | — | 0.92 | — | +0.26 | 19.3% | 173 | 19.3% | -0.75 | 3.27 | 1.05 | 5.50 | — |
| — | — | 0.53 | — | +0.19 | 19.9% | 174 | 19.9% | -0.82 | 4.20 | 2.00 | 6.40 | — |
| — | 0.03 | 0.46 | 0.24 | +0.15 | 20.5% | 175 | 20.5% | -0.87 | 5.08 | 2.81 | 7.35 | — |
| — | — | 0.16 | — | +0.11 | 21.0% | 176 | 21.0% | -0.90 | 5.83 | 3.60 | 8.05 | — |
| — | — | 0.15 | — | +0.08 | 21.3% | 177 | 21.3% | -0.93 | 7.38 | 5.45 | 9.30 | — |
| — | — | 2.44 | — | +0.07 | 21.3% | 177.5 | 21.3% | -0.95 | 7.40 | 5.20 | 9.60 | — |
| — | — | 2.23 | — | +0.06 | 21.3% | 178 | 21.3% | -0.96 | 8.00 | 5.70 | 10.30 | — |
| — | — | 0.05 | — | +0.04 | 21.4% | 179 | 21.4% | -0.97 | 9.25 | 7.20 | 11.30 | — |
| — | — | 0.41 | — | +0.03 | 21.5% | 180 | 21.5% | -0.99 | 9.95 | 7.60 | 12.30 | — |
| — | — | 2.18 | — | +0.02 | 21.6% | 181 | 21.6% | -1.00 | 10.90 | 8.65 | 13.15 | — |
| — | — | 2.18 | — | +0.02 | 21.6% | 182 | 21.6% | -1.00 | 11.97 | 9.65 | 14.30 | — |
| — | — | 2.34 | — | +0.01 | 21.6% | 182.5 | 21.6% | -1.00 | 12.47 | 10.15 | 14.80 | — |
| — | — | 2.27 | — | +0.01 | 21.7% | 183 | 21.7% | -1.00 | 12.75 | 10.65 | 14.85 | — |
| — | — | 2.33 | — | +0.01 | 21.8% | 184 | 21.8% | -1.00 | 13.80 | 11.55 | 16.05 | — |
| — | — | 2.16 | — | +0.01 | 21.9% | 185 | 21.9% | -1.00 | 14.97 | 12.65 | 17.30 | — |
| — | — | 2.35 | — | +0.00 | 22.1% | 186 | 22.1% | -1.00 | 15.97 | 13.65 | 18.30 | — |
| — | — | 0.02 | — | +0.00 | 22.3% | 187 | 22.3% | -1.00 | 17.00 | 14.70 | 19.30 | — |
| 43 | — | 0.02 | — | +0.00 | 22.4% | 187.5 | 22.4% | -1.00 | 17.50 | 15.20 | 19.80 | 0 |
| 88 | — | 0.02 | — | +0.00 | 22.6% | 188 | 22.6% | -1.00 | 18.02 | 15.75 | 20.30 | 0 |
| 899 | — | 0.02 | — | +0.00 | 22.9% | 189 | 22.9% | -1.00 | 19.02 | 16.75 | 21.30 | 0 |
| 4 | — | 0.02 | — | +0.00 | 23.5% | 191 | 23.5% | -1.00 | 21.00 | 18.70 | 23.30 | 0 |
| 10 | — | 0.02 | — | +0.00 | 23.9% | 192 | 23.9% | -1.00 | 21.98 | 19.65 | 24.30 | — |
| — | — | 0.02 | — | +0.00 | 24.2% | 193 | 24.2% | -1.00 | 23.00 | 20.70 | 25.30 | — |
| — | — | 2.33 | — | — | — | 195 | 25.0% | -1.00 | 24.98 | 22.65 | 27.30 | — |
| — | — | 2.33 | — | +0.00 | 27.2% | 200 | 27.2% | -1.00 | 29.75 | 27.50 | 32.00 | — |
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.