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 | |
| — | 29.00 | 33.15 | 31.07 | +1.00 | 26.5% | 140 | 26.5% | -0.00 | — | — | 1.38 | — |
| — | 19.00 | 23.40 | 21.20 | +0.98 | 21.9% | 150 | 21.9% | -0.02 | — | — | 1.85 | — |
| — | 16.00 | 20.45 | 18.23 | +0.97 | 20.8% | 153 | 20.8% | -0.03 | 0.81 | 0.10 | 1.51 | — |
| — | 15.35 | 19.40 | 17.38 | +0.97 | 20.5% | 154 | 20.5% | -0.03 | — | — | 1.53 | — |
| — | 14.10 | 18.55 | 16.32 | +0.96 | 20.2% | 155 | 20.2% | -0.04 | — | — | 1.95 | — |
| — | 13.25 | 17.50 | 15.38 | +0.96 | 19.8% | 156 | 19.8% | -0.04 | — | — | 1.57 | — |
| — | 12.90 | 16.65 | 14.78 | +0.95 | 19.6% | 157 | 19.6% | -0.05 | — | — | 0.75 | — |
| — | 11.75 | 16.10 | 13.93 | +0.94 | 19.4% | 157.5 | 19.4% | -0.06 | — | — | 2.42 | — |
| — | 11.50 | 15.75 | 13.62 | +0.94 | 19.3% | 158 | 19.3% | -0.06 | — | — | 2.06 | — |
| — | 10.50 | 14.85 | 12.68 | +0.92 | 19.0% | 159 | 19.0% | -0.08 | 0.48 | 0.12 | 0.85 | — |
| — | 9.50 | 13.80 | 11.65 | +0.91 | 18.8% | 160 | 18.8% | -0.09 | — | — | 1.00 | — |
| — | 9.30 | 13.05 | 11.18 | +0.89 | 18.5% | 161 | 18.5% | -0.11 | — | — | 2.75 | — |
| — | 7.80 | 12.15 | 9.97 | +0.87 | 18.3% | 162 | 18.3% | -0.13 | 0.64 | 0.26 | 1.01 | — |
| — | 7.35 | 11.75 | 9.55 | +0.86 | 18.2% | 162.5 | 18.2% | -0.14 | — | — | 2.99 | — |
| — | 7.15 | 11.30 | 9.22 | +0.85 | 18.1% | 163 | 18.1% | -0.15 | 0.84 | 0.38 | 1.30 | — |
| — | 6.15 | 10.50 | 8.32 | +0.82 | 18.0% | 164 | 18.0% | -0.18 | 1.08 | 0.65 | 1.52 | — |
| — | 5.30 | 9.65 | 7.47 | +0.79 | 17.8% | 165 | 17.8% | -0.21 | 1.33 | 0.97 | 1.70 | — |
| — | 4.60 | 7.90 | 6.25 | +0.76 | 17.7% | 166 | 17.7% | -0.25 | — | — | 3.70 | — |
| — | 3.80 | 7.10 | 5.45 | +0.72 | 17.5% | 167 | 17.5% | -0.28 | 2.56 | 1.11 | 4.00 | — |
| — | 4.05 | 7.90 | 5.97 | +0.70 | 17.5% | 167.5 | 17.5% | -0.30 | 2.67 | 1.25 | 4.10 | — |
| — | 3.10 | 7.50 | 5.30 | +0.68 | 17.4% | 168 | 17.4% | -0.33 | 2.28 | 0.26 | 4.30 | — |
| — | 3.35 | 5.85 | 4.60 | +0.64 | 17.4% | 169 | 17.4% | -0.37 | 2.68 | 0.66 | 4.70 | — |
| — | 2.35 | 5.25 | 3.80 | +0.59 | 17.3% | 170 | 17.3% | -0.41 | 2.60 | 0.71 | 4.50 | — |
| — | 2.95 | 5.60 | 4.28 | +0.55 | 17.2% | 171 | 17.2% | -0.46 | 3.48 | 1.16 | 5.80 | — |
| — | 0.75 | 4.95 | 2.85 | +0.50 | 17.2% | 172 | 17.2% | -0.51 | 4.10 | 1.80 | 6.40 | — |
| — | 0.75 | 5.10 | 2.92 | +0.48 | 17.2% | 172.5 | 17.2% | -0.53 | 4.35 | 2.20 | 6.50 | — |
| — | 2.01 | 3.40 | 2.71 | +0.46 | 17.2% | 173 | 17.2% | -0.55 | 4.55 | 2.35 | 6.75 | — |
| — | 1.28 | 4.45 | 2.87 | +0.41 | 17.2% | 174 | 17.2% | -0.60 | 5.40 | 3.45 | 7.35 | — |
| — | 1.14 | 4.10 | 2.62 | +0.37 | 17.2% | 175 | 17.2% | -0.65 | 6.28 | 4.55 | 8.00 | — |
| — | 0.65 | 2.80 | 1.73 | +0.33 | 17.2% | 176 | 17.2% | -0.69 | 6.53 | 4.35 | 8.70 | — |
| — | 0.49 | 3.50 | 2.00 | +0.29 | 17.3% | 177 | 17.3% | -0.73 | 7.17 | 5.00 | 9.35 | — |
| — | — | 3.40 | — | +0.27 | 17.3% | 177.5 | 17.3% | -0.75 | 7.53 | 5.40 | 9.65 | — |
| — | — | 3.25 | — | +0.26 | 17.3% | 178 | 17.3% | -0.77 | 8.00 | 5.80 | 10.20 | 0 |
| 6 | — | 3.05 | — | +0.22 | 17.4% | 179 | 17.4% | -0.80 | 8.85 | 6.70 | 11.00 | 0 |
| 13 | — | 2.40 | — | +0.19 | 17.5% | 180 | 17.5% | -0.84 | 9.72 | 7.50 | 11.95 | 0 |
| 2 | — | 1.89 | — | +0.17 | 17.6% | 181 | 17.6% | -0.86 | 10.68 | 8.40 | 12.95 | 1 |
| 1 | — | 2.10 | — | +0.14 | 17.7% | 182 | 17.7% | -0.89 | 11.62 | 9.35 | 13.90 | 0 |
| 0 | — | 2.04 | — | +0.13 | 17.8% | 182.5 | 17.8% | -0.90 | 12.05 | 9.75 | 14.35 | 1 |
| 0 | — | 1.79 | — | +0.12 | 17.8% | 183 | 17.8% | -0.91 | 12.68 | 10.50 | 14.85 | 0 |
| 7 | — | 2.01 | — | +0.09 | 18.1% | 185 | 18.1% | -0.95 | 14.43 | 12.35 | 16.50 | — |
| — | — | 1.63 | — | +0.04 | 19.0% | 190 | 19.0% | -1.00 | 19.55 | 17.60 | 21.50 | — |
| — | — | 1.07 | — | +0.02 | 20.1% | 195 | 20.1% | -1.00 | 24.43 | 22.35 | 26.50 | — |
| — | — | 0.05 | — | +0.01 | 21.3% | 200 | 21.3% | -1.00 | 29.48 | 27.45 | 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.