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 | |
| — | 32.65 | 37.35 | 35.00 | — | — | 137 | — | — | — | — | 1.10 | — |
| — | 28.00 | 32.35 | 30.18 | — | — | 142 | — | — | — | — | 1.12 | — |
| — | 23.00 | 27.60 | 25.30 | — | — | 147 | 20.0% | -0.05 | — | — | 1.42 | — |
| — | 18.50 | 23.00 | 20.75 | — | — | 152 | — | — | 0.98 | 0.08 | 1.89 | — |
| — | 15.00 | 19.50 | 17.25 | — | — | 156 | — | — | 2.72 | 0.49 | 4.95 | — |
| — | 12.30 | 16.90 | 14.60 | — | — | 159 | — | — | — | — | 4.40 | — |
| — | 10.00 | 14.50 | 12.25 | — | — | 162 | — | — | 2.71 | 0.47 | 4.95 | — |
| — | 10.00 | 14.00 | 12.00 | — | — | 163 | — | — | 3.02 | 1.08 | 4.95 | — |
| — | 8.50 | 13.00 | 10.75 | — | — | 164 | — | — | 2.77 | 0.60 | 4.95 | — |
| — | 7.80 | 12.50 | 10.15 | — | — | 165 | — | — | 3.25 | 1.50 | 5.00 | — |
| — | 5.75 | 7.75 | 6.75 | — | — | 170 | — | — | 4.53 | 2.10 | 6.95 | — |
| — | 4.20 | 5.30 | 4.75 | — | — | 175 | 16.8% | -0.61 | 7.33 | 5.00 | 9.65 | — |
| — | 1.43 | 4.95 | 3.19 | +0.29 | 16.8% | 180 | 16.8% | -0.76 | 10.70 | 8.40 | 13.00 | — |
| 1,763 | — | 3.00 | — | +0.19 | 16.9% | 185 | 16.9% | -0.88 | 14.75 | 12.50 | 17.00 | — |
| — | 0.15 | 4.95 | 2.55 | +0.12 | 17.1% | 190 | 17.1% | -0.98 | 19.48 | 17.15 | 21.80 | — |
| — | 0.05 | 1.31 | 0.68 | +0.07 | 17.5% | 195 | 17.5% | -1.00 | 24.45 | 22.40 | 26.50 | — |
| — | 0.10 | 0.85 | 0.47 | +0.04 | 17.9% | 200 | 17.9% | -1.00 | 29.48 | 27.45 | 31.50 | — |
| — | — | 1.00 | — | +0.03 | 18.5% | 205 | 18.5% | -1.00 | 34.50 | 32.50 | 36.50 | — |
| — | — | 1.04 | — | +0.02 | 19.0% | 210 | 19.0% | -1.00 | 39.33 | 37.15 | 41.50 | — |
| — | — | 1.02 | — | +0.01 | 19.6% | 215 | 19.6% | -1.00 | 44.40 | 42.30 | 46.50 | — |
| — | — | 1.20 | — | +0.01 | 20.1% | 220 | 20.1% | -1.00 | 49.25 | 47.00 | 51.50 | — |
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.