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 | |
| — | — | — | — | +0.92 | 46.5% | 154 | 46.5% | -0.08 | — | — | — | — |
| — | 14.85 | 18.60 | 16.73 | +0.91 | 45.9% | 155 | 45.9% | -0.09 | 0.80 | 0.10 | 1.50 | — |
| — | — | — | — | +0.90 | 45.3% | 156 | 45.3% | -0.10 | — | — | — | — |
| — | — | — | — | +0.89 | 44.7% | 157 | 44.7% | -0.11 | — | — | — | — |
| — | — | — | — | +0.88 | 44.4% | 157.5 | 44.4% | -0.12 | — | — | — | — |
| — | — | — | — | +0.87 | 44.1% | 158 | 44.1% | -0.13 | — | — | — | — |
| — | — | — | — | — | — | 159 | 43.5% | -0.14 | — | — | — | — |
| — | 10.35 | 14.05 | 12.20 | +0.84 | 42.9% | 160 | 42.9% | -0.16 | 0.85 | 0.50 | 1.21 | — |
| — | — | — | — | +0.82 | 42.3% | 161 | 42.3% | -0.18 | — | — | — | — |
| — | — | — | — | +0.80 | 41.7% | 162 | 41.7% | -0.20 | — | — | — | — |
| — | 7.65 | 11.35 | 9.50 | +0.78 | 41.2% | 163 | 41.2% | -0.22 | 1.65 | 0.61 | 2.68 | — |
| — | 7.15 | 10.55 | 8.85 | +0.75 | 40.6% | 164 | 40.6% | -0.25 | 1.61 | 0.37 | 2.86 | — |
| — | 6.70 | 10.00 | 8.35 | +0.73 | 40.1% | 165 | 40.1% | -0.27 | 1.97 | 1.00 | 2.93 | — |
| — | 6.00 | 9.45 | 7.72 | +0.70 | 39.6% | 166 | 39.6% | -0.30 | 2.31 | 1.26 | 3.35 | — |
| — | 4.80 | 8.55 | 6.67 | +0.67 | 39.1% | 167 | 39.1% | -0.33 | 2.27 | 1.05 | 3.50 | — |
| — | 4.85 | 8.15 | 6.50 | +0.65 | 38.9% | 167.5 | 38.9% | -0.35 | 2.67 | 1.55 | 3.80 | — |
| — | 4.65 | 7.95 | 6.30 | +0.64 | 38.6% | 168 | 38.6% | -0.37 | 2.36 | 1.72 | 3.00 | — |
| — | 4.20 | 7.10 | 5.65 | +0.60 | 38.2% | 169 | 38.2% | -0.40 | 2.83 | 2.31 | 3.35 | — |
| — | 3.75 | 5.85 | 4.80 | +0.56 | 37.8% | 170 | 37.8% | -0.44 | 4.00 | 3.20 | 4.80 | — |
| — | 3.10 | 6.05 | 4.58 | +0.53 | 37.3% | 171 | 37.3% | -0.47 | 4.40 | 3.35 | 5.45 | — |
| — | 2.99 | 5.00 | 4.00 | +0.49 | 37.0% | 172 | 37.0% | -0.51 | 4.50 | 3.00 | 6.00 | — |
| — | 2.47 | 5.05 | 3.76 | +0.47 | 36.8% | 172.5 | 36.8% | -0.53 | 4.75 | 3.40 | 6.10 | — |
| — | 2.60 | 4.05 | 3.33 | +0.45 | 36.6% | 173 | 36.6% | -0.55 | 5.22 | 3.75 | 6.70 | — |
| — | 1.62 | 4.60 | 3.11 | +0.41 | 36.2% | 174 | 36.2% | -0.59 | 5.78 | 3.80 | 7.75 | — |
| — | 1.25 | 2.90 | 2.08 | +0.37 | 35.9% | 175 | 35.9% | -0.63 | 6.00 | 4.45 | 7.55 | — |
| — | 1.19 | 3.45 | 2.32 | +0.34 | 35.6% | 176 | 35.6% | -0.67 | 6.92 | 5.75 | 8.10 | — |
| — | 0.83 | 2.99 | 1.91 | +0.30 | 35.3% | 177 | 35.3% | -0.70 | 7.58 | 6.40 | 8.75 | — |
| — | 0.73 | 3.10 | 1.92 | +0.28 | 35.2% | 177.5 | 35.2% | -0.72 | 7.88 | 6.55 | 9.20 | — |
| — | 0.86 | 2.35 | 1.60 | +0.27 | 35.1% | 178 | 35.1% | -0.74 | 8.40 | 6.50 | 10.30 | — |
| — | 0.17 | 2.48 | 1.32 | +0.23 | 34.8% | 179 | 34.8% | -0.77 | 9.07 | 7.20 | 10.95 | — |
| — | 0.80 | 1.34 | 1.07 | +0.20 | 34.6% | 180 | 34.6% | -0.80 | 9.80 | 7.95 | 11.65 | — |
| — | — | 1.62 | — | +0.18 | 34.4% | 181 | 34.4% | -0.83 | 10.62 | 8.80 | 12.45 | — |
| — | 0.08 | 1.61 | 0.84 | +0.15 | 34.2% | 182 | 34.2% | -0.86 | 11.40 | 9.80 | 13.00 | — |
| — | — | 1.95 | — | +0.14 | 34.2% | 182.5 | 34.2% | -0.87 | 11.80 | 9.95 | 13.65 | — |
| — | — | 1.33 | — | +0.13 | 34.1% | 183 | 34.1% | -0.88 | 12.45 | 10.95 | 13.95 | — |
| — | 0.20 | 0.77 | 0.48 | +0.11 | 33.9% | 184 | 33.9% | -0.90 | 13.57 | 11.55 | 15.60 | — |
| — | 0.01 | 0.73 | 0.37 | +0.09 | 33.8% | 185 | 33.8% | -0.92 | 14.93 | 12.80 | 17.05 | — |
| — | 0.05 | 1.02 | 0.54 | +0.07 | 33.7% | 186 | 33.7% | -0.93 | 15.90 | 13.60 | 18.20 | — |
| — | — | 1.65 | — | +0.06 | 33.6% | 187 | 33.6% | -0.95 | 16.60 | 14.40 | 18.80 | — |
| — | — | 1.87 | — | +0.06 | 33.6% | 187.5 | 33.6% | -0.96 | 17.23 | 14.85 | 19.60 | — |
| — | — | 0.60 | — | +0.05 | 33.6% | 188 | 33.6% | -0.96 | 17.70 | 15.35 | 20.05 | — |
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.