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 | |
| — | 32.75 | 36.90 | 34.83 | +0.99 | 22.5% | 137 | 22.5% | -0.01 | — | — | 2.21 | — |
| — | 28.00 | 32.35 | 30.18 | +0.98 | 21.3% | 142 | 21.3% | -0.02 | — | — | 1.21 | — |
| — | 23.35 | 27.05 | 25.20 | +0.96 | 20.2% | 147 | 20.2% | -0.04 | — | — | 2.43 | — |
| — | 18.60 | 22.85 | 20.73 | +0.93 | 19.2% | 152 | 19.2% | -0.07 | — | — | 2.70 | — |
| — | 14.85 | 19.00 | 16.93 | +0.89 | 18.5% | 156 | 18.5% | -0.11 | 1.79 | 0.49 | 3.10 | — |
| — | 12.50 | 16.45 | 14.47 | +0.85 | 18.1% | 159 | 18.1% | -0.16 | — | — | 3.50 | — |
| — | 9.90 | 14.20 | 12.05 | +0.79 | 17.7% | 162 | — | — | 2.06 | 0.02 | 4.10 | — |
| — | 9.20 | 12.35 | 10.78 | +0.78 | 17.6% | 163 | 17.6% | -0.23 | 2.27 | 0.18 | 4.35 | — |
| — | 9.00 | 11.25 | 10.12 | +0.75 | 17.5% | 164 | — | — | 2.37 | 1.88 | 2.85 | — |
| — | 7.65 | 12.10 | 9.88 | — | — | 165 | — | — | 3.63 | 2.41 | 4.85 | — |
| — | 4.75 | 8.30 | 6.53 | — | — | 170 | — | — | 4.60 | 4.05 | 5.15 | — |
| — | 2.05 | 4.75 | 3.40 | — | — | 175 | — | — | 7.30 | 5.15 | 9.45 | — |
| — | 2.21 | 4.65 | 3.43 | — | — | 180 | — | — | 10.60 | 8.45 | 12.75 | — |
| — | — | 1.82 | — | — | — | 185 | — | — | 14.97 | 13.90 | 16.05 | — |
| — | 0.56 | 0.99 | 0.78 | — | — | 190 | — | — | 19.65 | 17.80 | 21.50 | — |
| — | 0.05 | 1.65 | 0.85 | — | — | 195 | — | — | 24.62 | 22.75 | 26.50 | — |
| — | 0.15 | 0.35 | 0.25 | — | — | 200 | — | — | 29.62 | 27.75 | 31.50 | — |
| — | 0.06 | 0.35 | 0.20 | — | — | 205 | — | — | 34.45 | 32.40 | 36.50 | — |
| — | — | 0.22 | — | +0.02 | 19.1% | 210 | 19.1% | -1.00 | 39.95 | 38.40 | 41.50 | — |
| — | — | 1.01 | — | +0.01 | 19.6% | 215 | 19.6% | -1.00 | 44.48 | 42.45 | 46.50 | — |
| — | — | 1.00 | — | +0.01 | 20.2% | 220 | 20.2% | -1.00 | 49.48 | 47.45 | 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.