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 | |
| — | 33.50 | 38.15 | 35.83 | +0.95 | 27.7% | 136 | 27.7% | -0.05 | — | — | 2.75 | — |
| — | 27.80 | 32.50 | 30.15 | +0.93 | 25.8% | 142 | 25.8% | -0.07 | — | — | 1.85 | — |
| — | 23.15 | 27.85 | 25.50 | +0.90 | 24.4% | 147 | 24.4% | -0.11 | — | — | 3.40 | — |
| — | 20.20 | 24.40 | 22.30 | +0.86 | 23.4% | 151 | 23.4% | -0.14 | — | — | 3.80 | — |
| — | 16.30 | 20.80 | 18.55 | +0.82 | 22.5% | 155 | 22.5% | -0.19 | 2.16 | 1.12 | 3.20 | — |
| — | 13.10 | 17.60 | 15.35 | +0.76 | 21.8% | 159 | 21.8% | -0.24 | 3.15 | 1.35 | 4.95 | — |
| — | 11.70 | 14.00 | 12.85 | +0.71 | 21.3% | 162 | 21.3% | -0.29 | 3.58 | 2.51 | 4.65 | — |
| — | 10.75 | 13.20 | 11.97 | +0.70 | 21.1% | 163 | 21.1% | -0.31 | 4.34 | 2.39 | 6.30 | — |
| — | 10.75 | 13.80 | 12.28 | +0.68 | 21.0% | 164 | 21.0% | -0.33 | 4.12 | 3.00 | 5.25 | — |
| — | 8.80 | 12.55 | 10.68 | +0.66 | 20.8% | 165 | 20.8% | -0.35 | 4.60 | 4.10 | 5.10 | — |
| — | 6.25 | 8.60 | 7.42 | +0.55 | 20.2% | 170 | 20.2% | -0.46 | 6.60 | 5.90 | 7.30 | — |
| — | 3.80 | 5.80 | 4.80 | +0.45 | 19.8% | 175 | 19.8% | -0.57 | 9.20 | 7.65 | 10.75 | — |
| — | 3.00 | 4.60 | 3.80 | +0.34 | 19.5% | 180 | 19.5% | -0.68 | 12.65 | 10.80 | 14.50 | — |
| — | 2.30 | 2.55 | 2.42 | +0.25 | 19.3% | 185 | 19.3% | -0.78 | 16.10 | 13.90 | 18.30 | — |
| — | 1.45 | 1.77 | 1.61 | +0.18 | 19.3% | 190 | 19.3% | -0.87 | 20.35 | 18.05 | 22.65 | — |
| — | 0.73 | 1.49 | 1.11 | +0.12 | 19.3% | 195 | 19.3% | -0.95 | 24.93 | 22.75 | 27.10 | — |
| — | 0.01 | 0.89 | 0.45 | +0.08 | 19.5% | 200 | 19.5% | -1.00 | 29.95 | 27.60 | 32.30 | — |
| — | 0.12 | 0.50 | 0.31 | +0.05 | 19.7% | 205 | 19.7% | -1.00 | 34.98 | 32.65 | 37.30 | — |
| — | — | 1.00 | — | +0.03 | 20.0% | 210 | 20.0% | -1.00 | 39.95 | 37.60 | 42.30 | — |
| — | — | 2.36 | — | +0.02 | 20.3% | 215 | 20.3% | -1.00 | 45.08 | 42.85 | 47.30 | — |
| — | — | 1.35 | — | +0.01 | 20.8% | 220 | 20.8% | -1.00 | 50.10 | 47.90 | 52.30 | — |
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.