Spot 170.80
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.60 | 32.60 | 30.60 | +1.00 | 28.3% | 140 | 28.3% | +0.00 | — | — | 0.04 | — |
| — | 18.75 | 22.75 | 20.75 | +1.00 | 24.4% | 150 | 24.4% | +0.00 | — | — | 2.13 | — |
| — | 15.85 | 19.55 | 17.70 | +1.00 | 23.5% | 153 | 23.5% | -0.00 | — | — | 0.04 | — |
| — | 14.65 | 18.50 | 16.57 | +1.00 | 23.2% | 154 | 23.2% | -0.00 | — | — | 0.02 | — |
| — | 13.60 | 17.60 | 15.60 | +1.00 | 23.0% | 155 | — | — | — | — | 0.01 | — |
| — | 12.85 | 16.65 | 14.75 | — | — | 156 | 22.7% | -0.00 | — | — | 0.02 | — |
| — | 11.70 | 15.75 | 13.72 | — | — | 157 | — | — | — | — | 0.02 | — |
| — | 11.00 | 15.25 | 13.12 | — | — | 157.5 | — | — | — | — | 0.02 | — |
| — | 10.50 | 14.70 | 12.60 | — | — | 158 | — | — | — | — | 0.02 | — |
| — | 9.70 | 13.60 | 11.65 | — | — | 159 | — | — | — | — | 0.12 | — |
| — | 8.75 | 12.55 | 10.65 | — | — | 160 | — | — | — | — | 2.13 | — |
| — | 7.75 | 11.40 | 9.57 | — | — | 161 | — | — | — | — | 0.85 | — |
| — | 6.60 | 10.65 | 8.62 | — | — | 162 | — | — | — | — | 0.03 | — |
| — | 6.00 | 10.40 | 8.20 | — | — | 162.5 | — | — | — | — | 1.92 | — |
| — | 5.70 | 9.50 | 7.60 | +0.99 | 21.4% | 163 | 21.4% | -0.01 | — | — | 2.15 | — |
| — | 4.50 | 8.55 | 6.53 | +0.97 | 21.3% | 164 | 21.3% | -0.03 | 0.05 | 0.01 | 0.09 | — |
| — | 3.80 | 7.60 | 5.70 | +0.95 | 21.2% | 165 | 21.2% | -0.04 | — | — | 0.11 | — |
| — | 2.50 | 7.00 | 4.75 | +0.93 | 21.1% | 166 | 21.1% | -0.07 | — | — | 0.29 | — |
| — | 2.15 | 5.10 | 3.62 | +0.88 | 21.0% | 167 | 21.0% | -0.12 | — | — | 1.00 | — |
| — | 1.55 | 5.50 | 3.52 | +0.85 | 21.0% | 167.5 | 21.0% | -0.15 | 0.72 | 0.08 | 1.37 | — |
| — | 1.20 | 5.10 | 3.15 | +0.82 | 20.9% | 168 | 20.9% | -0.18 | 0.50 | 0.06 | 0.94 | — |
| — | 0.41 | 4.35 | 2.38 | +0.74 | 20.9% | 169 | 20.9% | -0.26 | 1.05 | 0.10 | 2.00 | — |
| — | 0.38 | 2.74 | 1.56 | +0.65 | 20.8% | 170 | 20.8% | -0.36 | 0.74 | 0.53 | 0.95 | — |
| 284 | 0.03 | 3.10 | 1.56 | +0.54 | 20.8% | 171 | 20.8% | -0.46 | — | — | 3.50 | — |
| — | — | 2.60 | — | +0.43 | 20.8% | 172 | 20.8% | -0.57 | 2.25 | 0.20 | 4.30 | — |
| — | 0.26 | 0.85 | 0.56 | +0.38 | 20.8% | 172.5 | 20.8% | -0.62 | 2.75 | 0.59 | 4.90 | — |
| — | 0.05 | 0.80 | 0.42 | +0.33 | 20.8% | 173 | 20.8% | -0.68 | 2.56 | 0.73 | 4.40 | — |
| — | — | 1.86 | — | +0.24 | 20.8% | 174 | 20.8% | -0.77 | 3.85 | 1.75 | 5.95 | — |
| — | 0.05 | 0.19 | 0.12 | +0.16 | 20.8% | 175 | 20.8% | -0.84 | 4.84 | 2.94 | 6.75 | — |
| — | — | 1.30 | — | +0.11 | 20.8% | 176 | 20.8% | -0.90 | 5.55 | 3.60 | 7.50 | — |
| — | — | 0.08 | — | +0.07 | 20.8% | 177 | 20.8% | -0.94 | 6.53 | 4.60 | 8.45 | — |
| — | — | 1.30 | — | +0.05 | 20.8% | 177.5 | 20.8% | -0.96 | 7.12 | 5.35 | 8.90 | — |
| — | — | 0.29 | — | +0.04 | 20.8% | 178 | 20.8% | -0.97 | 7.62 | 5.75 | 9.50 | — |
| — | — | 0.02 | — | +0.02 | 20.9% | 179 | 20.9% | -0.99 | 8.70 | 6.90 | 10.50 | — |
| — | — | 0.02 | — | +0.01 | 21.0% | 180 | 21.0% | -1.00 | 9.55 | 7.60 | 11.50 | — |
| — | — | 0.02 | — | +0.01 | 21.1% | 181 | 21.1% | -1.00 | 10.47 | 8.45 | 12.50 | — |
| — | — | 0.02 | — | +0.00 | 21.2% | 182 | 21.2% | -1.00 | 11.55 | 9.60 | 13.50 | — |
| — | — | 0.02 | — | +0.00 | 21.3% | 183 | 21.3% | -1.00 | 12.53 | 10.55 | 14.50 | — |
| — | — | 0.02 | — | +0.00 | 21.4% | 184 | 21.4% | -1.00 | 13.55 | 11.60 | 15.50 | — |
| — | — | 0.02 | — | +0.00 | 21.6% | 185 | 21.6% | -1.00 | 14.47 | 12.45 | 16.50 | — |
| — | — | 0.02 | — | +0.00 | 21.7% | 186 | 21.7% | -1.00 | 15.62 | 13.75 | 17.50 | — |
| — | — | 0.02 | — | +0.00 | 21.9% | 187 | 21.9% | -1.00 | 16.73 | 14.95 | 18.50 | — |
| — | — | 0.02 | — | +0.00 | 22.1% | 188 | 22.1% | -1.00 | 17.60 | 15.70 | 19.50 | — |
| — | — | 0.02 | — | +0.00 | 22.3% | 189 | 22.3% | -1.00 | 18.55 | 16.60 | 20.50 | — |
| — | — | 2.13 | — | +0.00 | 22.5% | 190 | 22.5% | -1.00 | 19.77 | 18.05 | 21.50 | — |
| — | — | 2.13 | — | — | — | 195 | 23.6% | -1.00 | 24.60 | 22.70 | 26.50 | — |
| — | — | 2.13 | — | — | — | 200 | 25.0% | -1.00 | 29.82 | 28.15 | 31.50 | — |
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.