Spot 170.74
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.50 | 33.25 | 30.88 | +1.00 | 23.3% | 140 | 23.3% | -0.00 | — | — | 1.02 | — |
| — | 23.50 | 28.20 | 25.85 | +1.00 | 21.3% | 145 | 21.3% | -0.00 | — | — | 0.10 | — |
| — | 18.50 | 23.10 | 20.80 | +1.00 | 19.6% | 150 | 19.6% | -0.00 | — | — | 4.80 | — |
| — | 15.55 | 20.15 | 17.85 | +1.00 | 18.8% | 153 | 18.8% | -0.00 | — | — | 4.80 | — |
| — | 14.60 | 19.35 | 16.98 | +1.00 | 18.5% | 154 | 18.5% | -0.00 | — | — | 0.14 | — |
| — | 13.70 | 18.40 | 16.05 | +0.99 | 18.3% | 155 | 18.3% | -0.01 | — | — | 1.61 | — |
| — | 12.85 | 17.45 | 15.15 | +0.99 | 18.1% | 156 | 18.1% | -0.01 | — | — | 1.18 | — |
| — | 11.70 | 16.30 | 14.00 | +0.99 | 17.9% | 157 | 17.9% | -0.02 | — | — | 1.20 | — |
| — | 11.40 | 15.90 | 13.65 | +0.98 | 17.8% | 157.5 | 17.8% | -0.02 | — | — | 1.61 | — |
| — | 10.50 | 15.20 | 12.85 | +0.98 | 17.7% | 158 | 17.7% | -0.02 | — | — | 1.62 | — |
| — | 9.50 | 14.25 | 11.88 | +0.97 | 17.6% | 159 | 17.6% | -0.03 | — | — | 4.80 | — |
| — | 8.55 | 13.45 | 11.00 | +0.96 | 17.4% | 160 | 17.4% | -0.04 | — | — | 1.48 | — |
| — | 7.55 | 12.45 | 10.00 | +0.94 | 17.3% | 161 | 17.3% | -0.06 | — | — | 1.32 | — |
| — | 6.80 | 11.40 | 9.10 | +0.92 | 17.2% | 162 | 17.2% | -0.08 | — | — | 0.26 | — |
| — | 6.30 | 10.85 | 8.57 | +0.91 | 17.1% | 162.5 | 17.1% | -0.09 | — | — | 0.45 | — |
| — | 6.00 | 10.50 | 8.25 | +0.89 | 17.1% | 163 | 17.1% | -0.11 | — | — | 4.80 | — |
| — | 5.00 | 9.50 | 7.25 | +0.86 | 17.0% | 164 | 17.0% | -0.14 | 1.32 | 0.17 | 2.47 | — |
| — | 4.00 | 8.60 | 6.30 | +0.82 | 17.0% | 165 | 17.0% | -0.18 | — | — | 4.80 | — |
| — | 3.10 | 8.00 | 5.55 | +0.77 | 16.9% | 166 | 16.9% | -0.23 | — | — | 4.80 | — |
| — | 2.50 | 7.00 | 4.75 | +0.72 | 16.9% | 167 | 16.9% | -0.29 | — | — | 4.50 | — |
| — | 1.85 | 6.75 | 4.30 | +0.69 | 16.9% | 167.5 | 16.9% | -0.32 | — | — | 4.80 | — |
| — | 2.30 | 6.50 | 4.40 | +0.66 | 16.8% | 168 | 16.8% | -0.35 | — | — | 4.80 | — |
| — | 1.00 | 5.80 | 3.40 | +0.59 | 16.8% | 169 | 16.8% | -0.41 | — | — | 3.60 | — |
| — | 0.13 | 5.00 | 2.56 | +0.52 | 16.8% | 170 | 16.8% | -0.48 | 2.50 | 0.05 | 4.95 | — |
| — | 1.56 | 2.80 | 2.18 | +0.45 | 16.9% | 171 | 16.9% | -0.55 | 2.58 | 0.15 | 5.00 | — |
| — | 1.50 | 2.00 | 1.75 | +0.39 | 16.9% | 172 | 16.9% | -0.62 | 2.80 | 0.60 | 5.00 | — |
| — | — | 4.80 | — | +0.36 | 17.0% | 172.5 | 17.0% | -0.65 | 3.10 | 0.71 | 5.50 | — |
| — | — | 3.25 | — | +0.33 | 17.0% | 173 | 17.0% | -0.69 | 3.62 | 1.25 | 6.00 | — |
| — | — | 4.80 | — | +0.27 | 17.1% | 174 | 17.1% | -0.74 | 4.19 | 1.88 | 6.50 | — |
| — | — | 4.80 | — | +0.22 | 17.2% | 175 | 17.2% | -0.80 | 5.02 | 2.64 | 7.40 | — |
| — | — | 1.63 | — | +0.17 | 17.3% | 176 | 17.3% | -0.85 | 5.75 | 3.30 | 8.20 | — |
| — | — | 1.69 | — | +0.14 | 17.4% | 177 | 17.4% | -0.88 | 6.60 | 4.20 | 9.00 | — |
| — | — | 4.80 | — | +0.12 | 17.5% | 177.5 | 17.5% | -0.90 | 7.12 | 4.75 | 9.50 | — |
| — | — | 1.39 | — | +0.11 | 17.6% | 178 | 17.6% | -0.92 | 7.65 | 5.30 | 10.00 | — |
| — | — | 4.80 | — | +0.08 | 17.7% | 179 | 17.7% | -0.94 | 8.55 | 6.10 | 11.00 | — |
| — | — | 1.45 | — | +0.06 | 17.9% | 180 | 17.9% | -0.97 | 9.45 | 7.00 | 11.90 | — |
| — | — | 1.19 | — | +0.05 | 18.1% | 181 | 18.1% | -0.99 | 10.53 | 8.10 | 12.95 | — |
| — | — | 1.44 | — | +0.04 | 18.3% | 182 | 18.3% | -1.00 | 11.53 | 9.10 | 13.95 | — |
| — | — | 1.22 | — | +0.03 | 18.4% | 182.5 | 18.4% | -1.00 | 12.03 | 9.60 | 14.45 | — |
| — | — | 1.21 | — | +0.03 | 18.5% | 183 | 18.5% | -1.00 | 12.53 | 10.10 | 14.95 | — |
| — | — | 1.41 | — | +0.02 | 18.7% | 184 | 18.7% | -1.00 | 13.45 | 11.05 | 15.85 | — |
| — | — | 0.46 | — | +0.01 | 18.9% | 185 | 18.9% | -1.00 | 14.45 | 12.00 | 16.90 | — |
| — | — | 1.59 | — | +0.01 | 19.1% | 186 | 19.1% | -1.00 | 15.53 | 13.10 | 17.95 | — |
| — | — | 1.39 | — | +0.01 | 19.3% | 187 | 19.3% | -1.00 | 16.48 | 14.05 | 18.90 | — |
| — | — | 1.58 | — | +0.01 | 19.5% | 187.5 | 19.5% | -1.00 | 17.05 | 14.60 | 19.50 | — |
| — | — | 1.18 | — | +0.01 | 19.6% | 188 | 19.6% | -1.00 | 17.48 | 15.05 | 19.90 | — |
| — | — | 1.17 | — | — | — | 190 | 20.1% | -1.00 | 19.60 | 17.15 | 22.05 | — |
| — | — | 1.37 | — | +0.00 | 21.4% | 195 | 21.4% | -1.00 | 24.43 | 22.00 | 26.85 | — |
| — | — | 1.16 | — | +0.00 | 22.7% | 200 | 22.7% | -1.00 | 29.52 | 27.10 | 31.95 | — |
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.