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 | |
| — | 35.00 | 39.65 | 37.33 | +0.92 | 26.5% | 136 | 26.5% | -0.08 | — | — | 3.15 | — |
| — | 29.55 | 34.15 | 31.85 | +0.89 | 25.0% | 142 | 25.0% | -0.11 | 2.27 | 0.80 | 3.75 | — |
| — | 24.60 | 28.90 | 26.75 | +0.85 | 23.6% | 148 | 23.6% | -0.15 | 2.33 | 0.25 | 4.40 | — |
| — | 19.25 | 23.85 | 21.55 | +0.80 | 22.5% | 154 | 22.5% | -0.21 | 2.72 | 1.04 | 4.40 | — |
| — | 16.20 | 20.75 | 18.48 | +0.75 | 21.8% | 158 | 21.8% | -0.26 | 3.42 | 1.90 | 4.95 | — |
| — | 13.30 | 18.00 | 15.65 | +0.70 | 21.2% | 162 | 21.2% | -0.31 | 4.74 | 2.73 | 6.75 | — |
| — | 11.30 | 15.85 | 13.57 | +0.65 | 20.8% | 165 | 20.8% | -0.36 | 6.08 | 3.75 | 8.40 | — |
| — | 10.10 | 14.70 | 12.40 | +0.62 | 20.6% | 167 | 20.6% | -0.39 | 6.97 | 4.95 | 9.00 | 36 |
| — | 9.50 | 14.10 | 11.80 | +0.61 | 20.4% | 168 | 20.4% | -0.41 | 6.28 | 4.95 | 7.60 | — |
| — | 9.55 | 13.45 | 11.50 | +0.59 | 20.3% | 169 | 20.3% | -0.43 | 7.67 | 5.50 | 9.85 | — |
| — | 9.30 | 11.55 | 10.43 | +0.58 | 20.2% | 170 | 20.2% | -0.45 | 8.12 | 6.40 | 9.85 | — |
| — | 8.00 | 12.40 | 10.20 | +0.56 | 20.1% | 171 | 20.1% | -0.47 | 8.82 | 7.50 | 10.15 | — |
| — | 7.35 | 11.90 | 9.62 | +0.54 | 20.0% | 172 | 20.0% | -0.48 | 9.00 | 6.80 | 11.20 | — |
| — | 8.05 | 11.40 | 9.72 | +0.52 | 19.9% | 173 | 19.9% | -0.50 | 9.53 | 7.35 | 11.70 | — |
| — | 6.30 | 10.80 | 8.55 | +0.51 | 19.9% | 174 | 19.9% | -0.52 | 9.30 | 7.85 | 10.75 | — |
| — | 5.55 | 10.00 | 7.78 | +0.45 | 19.6% | 177 | 19.6% | -0.58 | 11.45 | 9.50 | 13.40 | — |
| — | 4.00 | 8.15 | 6.08 | +0.39 | 19.4% | 181 | 19.4% | -0.65 | 14.47 | 12.40 | 16.55 | — |
| — | 3.65 | 4.75 | 4.20 | +0.32 | 19.2% | 185 | 19.2% | -0.72 | 17.07 | 15.00 | 19.15 | — |
| — | 2.45 | 6.00 | 4.22 | +0.26 | 19.0% | 189 | 19.0% | -0.79 | 20.30 | 18.10 | 22.50 | — |
| — | 1.64 | 4.25 | 2.94 | +0.20 | 18.9% | 194 | — | — | 24.50 | 22.20 | 26.80 | — |
| — | — | 3.80 | — | +0.14 | 19.0% | 200 | 19.0% | -0.97 | 30.10 | 27.80 | 32.40 | — |
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.