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 | |
| — | 28.40 | 32.50 | 30.45 | +1.00 | 33.1% | 140 | 33.1% | -0.00 | — | — | 0.26 | — |
| — | 14.25 | 18.80 | 16.52 | +0.98 | 24.0% | 154 | 24.0% | -0.02 | — | — | 2.23 | — |
| — | 14.05 | 16.15 | 15.10 | +0.98 | 23.5% | 155 | 23.5% | -0.02 | — | — | 0.30 | — |
| — | 13.10 | 16.70 | 14.90 | +0.97 | 23.0% | 156 | 23.0% | -0.03 | — | — | 1.00 | — |
| — | 11.50 | 15.80 | 13.65 | +0.96 | 22.5% | 157 | 22.5% | -0.04 | — | — | 2.26 | — |
| — | 10.35 | 14.85 | 12.60 | +0.96 | 22.0% | 158 | 22.0% | -0.05 | — | — | 1.17 | — |
| — | 9.45 | 13.80 | 11.62 | +0.94 | 21.6% | 159 | 21.6% | -0.06 | — | — | 0.73 | — |
| — | 8.60 | 12.85 | 10.72 | +0.93 | 21.2% | 160 | 21.2% | -0.07 | 0.19 | 0.05 | 0.33 | — |
| — | 7.45 | 11.80 | 9.62 | +0.91 | 20.8% | 161 | 20.8% | -0.09 | — | — | 0.54 | — |
| — | 6.60 | 10.85 | 8.72 | +0.89 | 20.4% | 162 | 20.4% | -0.11 | 0.68 | 0.14 | 1.21 | — |
| — | 5.65 | 10.35 | 8.00 | +0.88 | 20.2% | 162.5 | 20.2% | -0.12 | — | — | 1.20 | — |
| — | 5.20 | 9.90 | 7.55 | +0.87 | 20.0% | 163 | 20.0% | -0.13 | 0.29 | 0.11 | 0.48 | — |
| — | 4.95 | 9.00 | 6.97 | +0.84 | 19.6% | 164 | 19.6% | -0.16 | 0.43 | 0.02 | 0.85 | — |
| — | 3.70 | 8.00 | 5.85 | +0.80 | 19.2% | 165 | 19.2% | -0.20 | 0.45 | 0.31 | 0.58 | — |
| — | 2.59 | 5.65 | 4.12 | +0.76 | 18.9% | 166 | 18.9% | -0.25 | 1.31 | 0.11 | 2.52 | — |
| — | 2.93 | 5.00 | 3.96 | +0.71 | 18.6% | 167 | 18.6% | -0.30 | 1.34 | 0.26 | 2.43 | — |
| — | 2.34 | 4.45 | 3.40 | +0.68 | 18.5% | 167.5 | 18.5% | -0.32 | — | — | 1.60 | — |
| — | 2.16 | 4.25 | 3.21 | +0.65 | 18.4% | 168 | 18.4% | -0.35 | 1.51 | 0.95 | 2.08 | — |
| — | 1.18 | 3.90 | 2.54 | +0.59 | 18.2% | 169 | 18.2% | -0.42 | 2.30 | 0.90 | 3.70 | — |
| — | 0.66 | 3.60 | 2.13 | +0.52 | 18.1% | 170 | 18.1% | -0.48 | 2.39 | 1.68 | 3.10 | — |
| — | — | 2.69 | — | +0.46 | 18.0% | 171 | 18.0% | -0.55 | 2.52 | 0.98 | 4.05 | — |
| 1,430 | 0.40 | 2.05 | 1.23 | +0.39 | 18.0% | 172 | 18.0% | -0.61 | 3.17 | 2.13 | 4.20 | 465 |
| — | 0.01 | 2.22 | 1.11 | +0.36 | 18.1% | 172.5 | 18.1% | -0.65 | 3.62 | 2.40 | 4.85 | — |
| — | — | 1.79 | — | +0.33 | 18.1% | 173 | 18.1% | -0.68 | 3.52 | 1.83 | 5.20 | — |
| — | 0.28 | 1.10 | 0.69 | +0.27 | 18.2% | 174 | 18.2% | -0.74 | 4.49 | 2.22 | 6.75 | — |
| — | 0.25 | 1.07 | 0.66 | +0.22 | 18.3% | 175 | 18.3% | -0.79 | 5.62 | 3.65 | 7.60 | — |
| — | — | 0.54 | — | +0.18 | 18.4% | 176 | 18.4% | -0.84 | 6.22 | 4.00 | 8.45 | — |
| — | 0.24 | 0.57 | 0.41 | +0.14 | 18.5% | 177 | 18.5% | -0.88 | 6.92 | 4.60 | 9.25 | — |
| — | — | 1.38 | — | +0.12 | 18.6% | 177.5 | 18.6% | -0.90 | 7.65 | 5.45 | 9.85 | — |
| — | — | 0.51 | — | +0.11 | 18.7% | 178 | 18.7% | -0.91 | 8.32 | 6.45 | 10.20 | — |
| — | 0.10 | 1.06 | 0.58 | +0.09 | 18.8% | 179 | 18.8% | -0.93 | 9.62 | 7.95 | 11.30 | — |
| — | 0.05 | 0.37 | 0.21 | +0.07 | 18.9% | 180 | 18.9% | -0.95 | 9.75 | 7.50 | 12.00 | — |
| — | — | 0.95 | — | +0.06 | 19.1% | 181 | 19.1% | -0.97 | 11.50 | 9.70 | 13.30 | — |
| — | — | 0.32 | — | +0.05 | 19.3% | 182 | 19.3% | -0.98 | 12.05 | 9.80 | 14.30 | — |
| — | — | 0.35 | — | +0.04 | 19.5% | 183 | 19.5% | -0.99 | 13.12 | 10.95 | 15.30 | — |
| — | — | 0.86 | — | +0.03 | 19.7% | 184 | 19.7% | -1.00 | 14.00 | 11.70 | 16.30 | — |
| — | — | 0.48 | — | +0.03 | 20.0% | 185 | 20.0% | -1.00 | 15.05 | 12.80 | 17.30 | — |
| — | — | 2.21 | — | +0.02 | 20.3% | 186 | 20.3% | -1.00 | 15.97 | 13.65 | 18.30 | — |
| — | — | 0.69 | — | +0.02 | 20.6% | 187 | 20.6% | -1.00 | 17.60 | 15.90 | 19.30 | — |
| — | — | 2.20 | — | +0.02 | 20.9% | 188 | 20.9% | -1.00 | 17.95 | 15.75 | 20.15 | — |
| — | — | 2.20 | — | +0.02 | 21.2% | 189 | 21.2% | -1.00 | 19.48 | 17.65 | 21.30 | — |
| — | — | 2.19 | — | +0.01 | 21.9% | 191 | 21.9% | -1.00 | 20.93 | 18.75 | 23.10 | — |
| — | — | 2.19 | — | — | — | 192 | 22.3% | -1.00 | 22.00 | 19.70 | 24.30 | — |
| — | — | 2.18 | — | +0.01 | 22.7% | 193 | 22.7% | -1.00 | 22.68 | 20.70 | 24.65 | — |
| — | — | 2.18 | — | — | — | 195 | 23.6% | -1.00 | 25.00 | 22.70 | 27.30 | — |
| — | — | 2.18 | — | +0.01 | 24.4% | 197 | 24.4% | -1.00 | 27.00 | 24.70 | 29.30 | — |
| — | — | 2.17 | — | +0.01 | 24.9% | 198 | 24.9% | -1.00 | 27.85 | 25.65 | 30.05 | — |
| — | 0.01 | 2.17 | 1.09 | +0.01 | 25.8% | 200 | 25.8% | -1.00 | 29.77 | 27.50 | 32.05 | — |
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.