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 | |
| — | 28.50 | 32.65 | 30.57 | +1.00 | 25.4% | 140 | 25.4% | -0.00 | — | — | 0.01 | — |
| — | 18.95 | 23.00 | 20.98 | +1.00 | 21.5% | 150 | 21.5% | -0.00 | — | — | 2.13 | — |
| — | 15.55 | 19.55 | 17.55 | +1.00 | 20.6% | 153 | 20.6% | -0.00 | — | — | 0.81 | — |
| — | 14.55 | 18.85 | 16.70 | +1.00 | 20.3% | 154 | 20.3% | -0.00 | — | — | 1.02 | — |
| — | 13.55 | 17.90 | 15.72 | +1.00 | 20.0% | 155 | 20.0% | -0.00 | — | — | 1.12 | — |
| — | 12.55 | 16.70 | 14.62 | +1.00 | 19.8% | 156 | 19.8% | -0.00 | — | — | 0.12 | — |
| — | 11.90 | 15.55 | 13.72 | +1.00 | 19.5% | 157 | 19.5% | -0.00 | — | — | 2.15 | — |
| — | 11.05 | 15.55 | 13.30 | +1.00 | 19.4% | 157.5 | 19.4% | -0.00 | — | — | 0.66 | — |
| — | 10.90 | 14.60 | 12.75 | +0.99 | 19.3% | 158 | 19.3% | -0.01 | — | — | 0.94 | — |
| — | 9.60 | 13.95 | 11.78 | +0.99 | 19.1% | 159 | 19.1% | -0.01 | — | — | 1.38 | — |
| — | 8.60 | 12.90 | 10.75 | +0.99 | 18.9% | 160 | 18.9% | -0.01 | — | — | 2.19 | — |
| — | 7.75 | 12.10 | 9.93 | +0.98 | 18.7% | 161 | 18.7% | -0.02 | — | — | 0.20 | — |
| — | 6.65 | 11.05 | 8.85 | +0.97 | 18.6% | 162 | 18.6% | -0.03 | — | — | 0.45 | — |
| — | 6.35 | 10.65 | 8.50 | +0.96 | 18.5% | 162.5 | 18.5% | -0.04 | — | — | 1.07 | — |
| — | 6.05 | 10.10 | 8.07 | +0.95 | 18.4% | 163 | 18.4% | -0.05 | — | — | 2.30 | — |
| — | 4.90 | 9.20 | 7.05 | +0.93 | 18.3% | 164 | 18.3% | -0.08 | 0.80 | 0.17 | 1.42 | — |
| — | 4.00 | 8.20 | 6.10 | +0.90 | 18.2% | 165 | 18.2% | -0.11 | — | — | 0.60 | — |
| — | 3.15 | 7.40 | 5.28 | +0.86 | 18.1% | 166 | 18.1% | -0.14 | — | — | 0.83 | — |
| — | 3.10 | 5.20 | 4.15 | +0.81 | 18.0% | 167 | 18.0% | -0.19 | 0.60 | 0.29 | 0.92 | — |
| — | 2.12 | 6.15 | 4.13 | +0.78 | 17.9% | 167.5 | 17.9% | -0.22 | — | — | 1.16 | — |
| — | 1.76 | 5.70 | 3.73 | +0.75 | 17.9% | 168 | 17.9% | -0.25 | 1.72 | 0.43 | 3.00 | — |
| — | 1.02 | 5.00 | 3.01 | +0.69 | 17.8% | 169 | 17.8% | -0.32 | — | — | 3.15 | — |
| — | 0.15 | 4.70 | 2.42 | +0.61 | 17.8% | 170 | 17.8% | -0.39 | 2.35 | 0.99 | 3.70 | — |
| — | 0.08 | 2.79 | 1.44 | +0.54 | 17.7% | 171 | — | — | 2.34 | 0.58 | 4.10 | — |
| — | — | 2.00 | — | +0.46 | 17.7% | 172 | 17.7% | -0.54 | 2.88 | 1.17 | 4.60 | — |
| — | — | 3.30 | — | +0.43 | 17.6% | 172.5 | 17.6% | -0.58 | 3.12 | 1.20 | 5.05 | — |
| — | — | 2.75 | — | +0.39 | 17.6% | 173 | 17.6% | -0.62 | 3.88 | 2.72 | 5.05 | — |
| — | — | 3.00 | — | +0.32 | 17.6% | 174 | 17.6% | -0.69 | 4.10 | 2.00 | 6.20 | — |
| — | — | 2.09 | — | +0.26 | 17.6% | 175 | 17.6% | -0.75 | 4.83 | 2.70 | 6.95 | — |
| — | 0.14 | 0.58 | 0.36 | +0.20 | 17.7% | 176 | 17.7% | -0.81 | 5.78 | 3.55 | 8.00 | — |
| — | — | 0.30 | — | +0.16 | 17.7% | 177 | 17.7% | -0.86 | 6.50 | 4.50 | 8.50 | — |
| — | — | 1.22 | — | +0.14 | 17.8% | 177.5 | 17.8% | -0.88 | 6.88 | 4.95 | 8.80 | — |
| — | — | 2.34 | — | +0.12 | 17.8% | 178 | 17.8% | -0.90 | 7.75 | 5.65 | 9.85 | — |
| — | — | 1.45 | — | +0.09 | 17.9% | 179 | — | — | 8.43 | 6.35 | 10.50 | — |
| — | — | 1.05 | — | — | — | 180 | — | — | 9.43 | 7.35 | 11.50 | — |
| — | — | 0.86 | — | — | — | 181 | — | — | 10.38 | 8.25 | 12.50 | — |
| — | — | 1.04 | — | +0.03 | 18.4% | 182 | — | — | 11.60 | 9.70 | 13.50 | — |
| — | — | 0.80 | — | — | — | 182.5 | — | — | 11.95 | 9.90 | 14.00 | — |
| — | — | 1.00 | — | +0.02 | 18.6% | 183 | 18.6% | -1.00 | 12.38 | 10.25 | 14.50 | — |
| — | — | 0.99 | — | +0.02 | 18.8% | 184 | 18.8% | -1.00 | 13.43 | 11.35 | 15.50 | — |
| — | — | 0.46 | — | +0.01 | 19.0% | 185 | 19.0% | -1.00 | 14.50 | 12.50 | 16.50 | — |
| — | — | 0.98 | — | +0.01 | 19.2% | 186 | 19.2% | -1.00 | 15.60 | 13.70 | 17.50 | — |
| — | — | 1.18 | — | +0.01 | 19.4% | 187 | 19.4% | -1.00 | 16.62 | 14.75 | 18.50 | — |
| — | — | 1.18 | — | — | — | 187.5 | 19.5% | -1.00 | 17.12 | 15.25 | 19.00 | — |
| — | — | 1.17 | — | +0.00 | 19.6% | 188 | 19.6% | -1.00 | 17.55 | 15.60 | 19.50 | — |
| — | — | 2.13 | — | +0.00 | 20.1% | 190 | 20.1% | -1.00 | 19.55 | 17.60 | 21.50 | — |
| — | — | 0.96 | — | +0.00 | 21.4% | 195 | 21.4% | -1.00 | 24.40 | 22.30 | 26.50 | — |
| — | — | 0.96 | — | +0.00 | 22.8% | 200 | 22.8% | -1.00 | 29.60 | 27.70 | 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.