Spot 170.90
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 29/07 00:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.70 | 18.95 | 17.32 | +0.98 | 59.6% | 154 | 59.6% | -0.02 | — | — | 0.31 | — |
| — | 14.25 | 18.15 | 16.20 | +0.97 | 58.5% | 155 | 58.5% | -0.03 | — | — | 0.25 | — |
| — | 13.50 | 16.45 | 14.97 | +0.96 | 57.5% | 156 | 57.5% | -0.04 | — | — | 0.79 | — |
| — | 12.30 | 16.00 | 14.15 | +0.96 | 56.4% | 157 | 56.4% | -0.04 | — | — | 1.81 | — |
| — | 12.45 | 15.80 | 14.12 | +0.95 | 55.9% | 157.5 | 55.9% | -0.05 | — | — | 2.30 | — |
| — | 11.45 | 15.05 | 13.25 | +0.95 | 55.4% | 158 | 55.4% | -0.05 | — | — | 0.30 | — |
| — | 10.35 | 14.10 | 12.22 | +0.93 | 54.4% | 159 | 54.4% | -0.07 | — | — | 0.88 | — |
| — | 9.90 | 13.40 | 11.65 | +0.92 | 53.5% | 160 | 53.5% | -0.08 | — | — | 0.43 | — |
| — | 8.55 | 12.25 | 10.40 | +0.90 | 52.5% | 161 | 52.5% | -0.10 | — | — | 1.25 | — |
| — | 7.65 | 11.35 | 9.50 | +0.89 | 51.7% | 162 | 51.7% | -0.12 | 0.38 | 0.17 | 0.58 | — |
| — | 7.30 | 10.90 | 9.10 | +0.87 | 51.2% | 162.5 | 51.2% | -0.13 | — | — | 1.71 | — |
| — | 7.05 | 10.50 | 8.78 | +0.86 | 50.8% | 163 | 50.8% | -0.14 | — | — | 1.13 | — |
| — | 5.95 | 9.65 | 7.80 | +0.83 | 50.0% | 164 | 50.0% | -0.17 | 0.77 | 0.01 | 1.53 | — |
| — | 5.50 | 8.70 | 7.10 | +0.80 | 49.2% | 165 | 49.2% | -0.20 | 0.82 | 0.75 | 0.90 | — |
| — | 4.55 | 8.00 | 6.28 | +0.77 | 48.4% | 166 | 48.4% | -0.23 | 1.00 | 0.30 | 1.71 | — |
| — | 4.15 | 6.60 | 5.38 | +0.73 | 47.7% | 167 | 47.7% | -0.27 | 1.11 | 0.73 | 1.50 | — |
| — | 3.85 | 6.60 | 5.22 | +0.70 | 47.4% | 167.5 | 47.4% | -0.30 | 1.16 | 0.51 | 1.80 | — |
| — | 3.60 | 6.50 | 5.05 | +0.68 | 47.0% | 168 | 47.0% | -0.32 | 1.43 | 0.19 | 2.66 | — |
| — | 2.98 | 5.50 | 4.24 | +0.63 | 46.4% | 169 | 46.4% | -0.37 | 2.06 | 0.87 | 3.25 | — |
| — | 2.34 | 5.10 | 3.72 | +0.58 | 45.8% | 170 | 45.8% | -0.42 | 2.04 | 1.48 | 2.60 | — |
| — | 2.03 | 3.85 | 2.94 | +0.52 | 45.3% | 171 | 45.3% | -0.48 | 2.95 | 2.15 | 3.75 | — |
| — | 0.93 | 3.90 | 2.42 | +0.46 | 44.8% | 172 | 44.8% | -0.54 | 3.15 | 1.41 | 4.90 | — |
| — | 0.67 | 3.65 | 2.16 | +0.44 | 44.6% | 172.5 | 44.6% | -0.56 | 3.48 | 2.57 | 4.40 | — |
| — | 0.25 | 4.00 | 2.12 | +0.41 | 44.4% | 173 | 44.4% | -0.59 | 3.81 | 2.67 | 4.95 | — |
| — | 0.79 | 1.60 | 1.20 | +0.35 | 44.0% | 174 | 44.0% | -0.65 | 4.64 | 2.93 | 6.35 | — |
| — | 1.06 | 2.18 | 1.62 | +0.30 | 43.7% | 175 | 43.7% | -0.70 | 5.35 | 4.60 | 6.10 | — |
| — | 0.14 | 1.88 | 1.01 | +0.25 | 43.4% | 176 | 43.4% | -0.75 | 6.03 | 4.70 | 7.35 | — |
| — | 0.38 | 1.63 | 1.00 | +0.20 | 43.2% | 177 | 43.2% | -0.80 | 6.75 | 4.85 | 8.65 | — |
| — | — | 1.98 | — | +0.18 | 43.1% | 177.5 | 43.1% | -0.82 | 7.12 | 5.15 | 9.10 | — |
| — | — | 1.48 | — | +0.16 | 43.1% | 178 | 43.1% | -0.84 | 7.58 | 5.55 | 9.60 | — |
| — | 0.10 | 1.30 | 0.70 | +0.13 | 43.0% | 179 | 43.0% | -0.87 | 8.40 | 6.95 | 9.85 | — |
| — | 0.25 | 1.40 | 0.82 | +0.10 | 42.9% | 180 | 42.9% | -0.90 | 9.28 | 7.30 | 11.25 | — |
| — | 0.01 | 2.25 | 1.13 | +0.08 | 42.9% | 181 | 42.9% | -0.93 | 10.30 | 8.45 | 12.15 | — |
| — | — | 0.63 | — | +0.06 | 43.0% | 182 | 43.0% | -0.95 | 11.32 | 9.40 | 13.25 | — |
| — | — | 1.60 | — | +0.05 | 43.0% | 182.5 | 43.0% | -0.95 | 11.68 | 9.75 | 13.60 | — |
| — | — | 0.18 | — | +0.04 | 43.1% | 183 | 43.1% | -0.96 | 12.12 | 10.15 | 14.10 | — |
| — | — | 0.46 | — | +0.03 | 43.2% | 184 | 43.2% | -0.97 | 13.12 | 11.20 | 15.05 | — |
| — | — | 0.79 | — | +0.02 | 43.4% | 185 | 43.4% | -0.98 | 14.20 | 12.30 | 16.10 | — |
| — | 0.01 | 0.27 | 0.14 | +0.02 | 43.6% | 186 | 43.6% | -0.99 | 15.07 | 13.10 | 17.05 | — |
| — | 0.01 | 0.11 | 0.06 | — | — | 187 | 43.9% | -0.99 | 16.15 | 14.30 | 18.00 | — |
| — | — | 0.19 | — | +0.01 | 44.0% | 187.5 | 44.0% | -0.99 | 16.85 | 15.20 | 18.50 | — |
| — | — | 2.15 | — | +0.01 | 44.2% | 188 | 44.2% | -1.00 | 17.15 | 15.30 | 19.00 | — |
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.