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 | |
| — | 28.55 | 33.50 | 31.02 | +1.00 | 24.6% | 140 | 24.6% | -0.00 | — | — | 1.39 | — |
| — | 23.55 | 28.50 | 26.02 | +1.00 | 22.6% | 145 | — | — | — | — | 4.45 | — |
| — | 19.00 | 23.80 | 21.40 | +0.99 | 20.8% | 150 | 20.8% | -0.01 | — | — | 0.15 | — |
| — | 16.00 | 20.70 | 18.35 | +0.98 | 19.9% | 153 | 19.9% | -0.02 | — | — | 4.80 | — |
| — | 15.00 | 19.90 | 17.45 | +0.97 | 19.6% | 154 | 19.6% | -0.03 | — | — | 1.45 | — |
| — | 14.00 | 18.85 | 16.43 | +0.96 | 19.3% | 155 | 19.3% | -0.04 | — | — | 1.59 | — |
| — | 13.00 | 17.80 | 15.40 | +0.96 | 19.0% | 156 | 19.0% | -0.04 | — | — | 4.80 | — |
| — | 12.00 | 16.75 | 14.38 | +0.95 | 18.8% | 157 | 18.8% | -0.06 | — | — | 4.80 | — |
| — | 11.50 | 16.40 | 13.95 | +0.94 | 18.7% | 157.5 | 18.7% | -0.06 | — | — | 4.80 | — |
| — | 11.00 | 15.90 | 13.45 | +0.93 | 18.5% | 158 | — | — | — | — | 1.89 | — |
| — | 10.00 | 14.80 | 12.40 | — | — | 159 | 18.3% | -0.08 | — | — | 1.76 | — |
| — | 9.15 | 14.05 | 11.60 | +0.90 | 18.1% | 160 | 18.1% | -0.10 | — | — | 1.10 | — |
| — | 8.25 | 13.15 | 10.70 | +0.88 | 17.9% | 161 | 17.9% | -0.12 | — | — | 3.90 | — |
| — | 7.50 | 12.20 | 9.85 | +0.85 | 17.7% | 162 | 17.7% | -0.15 | — | — | 4.80 | — |
| — | 7.00 | 11.80 | 9.40 | +0.84 | 17.6% | 162.5 | 17.6% | -0.16 | — | — | 1.43 | — |
| — | 6.50 | 11.40 | 8.95 | +0.82 | 17.5% | 163 | 17.5% | -0.18 | — | — | 3.20 | — |
| — | 5.50 | 10.40 | 7.95 | — | — | 164 | 17.4% | -0.21 | — | — | 4.80 | — |
| — | 5.00 | 9.75 | 7.38 | +0.76 | 17.2% | 165 | 17.2% | -0.25 | — | — | 3.90 | — |
| — | 4.00 | 8.90 | 6.45 | — | — | 166 | 17.1% | -0.29 | 0.96 | 0.53 | 1.40 | — |
| — | 3.50 | 7.55 | 5.53 | — | — | 167 | 17.0% | -0.33 | — | — | 4.80 | — |
| — | 3.30 | 8.00 | 5.65 | +0.65 | 16.9% | 167.5 | 16.9% | -0.35 | 2.48 | 0.01 | 4.95 | — |
| — | 3.50 | 6.00 | 4.75 | +0.63 | 16.9% | 168 | 16.9% | -0.38 | 2.52 | 0.10 | 4.95 | — |
| — | 3.15 | 7.00 | 5.08 | +0.58 | 16.8% | 169 | 16.8% | -0.42 | 2.55 | 0.15 | 4.95 | — |
| — | 1.55 | 6.45 | 4.00 | +0.53 | 16.7% | 170 | 16.7% | -0.47 | 2.55 | 0.15 | 4.95 | — |
| — | 1.00 | 4.95 | 2.98 | +0.49 | 16.7% | 171 | 16.7% | -0.52 | 3.13 | 0.66 | 5.60 | — |
| — | 0.16 | 4.95 | 2.56 | +0.44 | 16.6% | 172 | 16.6% | -0.58 | 3.96 | 1.61 | 6.30 | — |
| — | 0.70 | 4.95 | 2.83 | +0.41 | 16.6% | 172.5 | 16.6% | -0.60 | 4.05 | 1.61 | 6.50 | — |
| — | 0.05 | 4.95 | 2.50 | +0.39 | 16.6% | 173 | 16.6% | -0.63 | 4.50 | 2.16 | 6.85 | — |
| — | 0.50 | 5.00 | 2.75 | +0.34 | 16.6% | 174 | 16.6% | -0.67 | 4.98 | 2.51 | 7.45 | — |
| — | — | 4.00 | — | +0.30 | 16.6% | 175 | 16.6% | -0.72 | 5.55 | 3.10 | 8.00 | — |
| — | 0.29 | 1.80 | 1.04 | +0.26 | 16.6% | 176 | 16.6% | -0.76 | 6.05 | 3.60 | 8.50 | — |
| — | — | 4.80 | — | +0.22 | 16.6% | 177 | 16.6% | -0.80 | 7.00 | 4.55 | 9.45 | — |
| — | — | 4.05 | — | +0.21 | 16.6% | 177.5 | 16.6% | -0.82 | 7.38 | 5.00 | 9.75 | — |
| — | — | 2.51 | — | +0.19 | 16.7% | 178 | 16.7% | -0.84 | 7.70 | 5.25 | 10.15 | — |
| — | — | 1.51 | — | +0.16 | 16.7% | 179 | 16.7% | -0.87 | 8.90 | 6.45 | 11.35 | — |
| — | — | 1.88 | — | +0.13 | 16.8% | 180 | 16.8% | -0.90 | 9.55 | 7.10 | 12.00 | — |
| — | — | 2.29 | — | +0.11 | 16.9% | 181 | — | — | 10.45 | 8.00 | 12.90 | — |
| — | — | 1.66 | — | +0.09 | 17.0% | 182 | 17.0% | -0.95 | 11.40 | 9.00 | 13.80 | — |
| — | — | 1.86 | — | +0.08 | 17.0% | 182.5 | — | — | 11.88 | 9.50 | 14.25 | — |
| — | — | 1.58 | — | +0.08 | 17.1% | 183 | 17.1% | -0.97 | 12.40 | 10.00 | 14.80 | — |
| — | — | 1.67 | — | — | — | 184 | — | — | 13.35 | 10.90 | 15.80 | — |
| — | — | 2.12 | — | +0.05 | 17.4% | 185 | 17.4% | -1.00 | 14.25 | 11.80 | 16.70 | — |
| — | — | 1.50 | — | +0.04 | 17.5% | 186 | 17.5% | -1.00 | 15.38 | 12.90 | 17.85 | — |
| — | — | 1.47 | — | — | — | 187 | — | — | 16.43 | 13.95 | 18.90 | — |
| — | — | 1.65 | — | +0.03 | 17.8% | 187.5 | — | — | 16.88 | 14.40 | 19.35 | — |
| — | — | 4.80 | — | +0.03 | 17.9% | 188 | 17.9% | -1.00 | 17.30 | 14.80 | 19.80 | — |
| — | — | 4.80 | — | +0.02 | 18.2% | 190 | 18.2% | -1.00 | 19.30 | 16.80 | 21.80 | — |
| — | — | 1.40 | — | +0.01 | 19.4% | 195 | 19.4% | -1.00 | 24.40 | 21.90 | 26.90 | — |
| — | — | 4.80 | — | — | — | 200 | — | — | 29.40 | 26.90 | 31.90 | — |
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.