Spot 170.82
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.95 | 32.65 | 30.80 | +1.00 | 25.6% | 140 | 25.6% | -0.00 | — | — | 0.47 | — |
| — | 19.00 | 21.40 | 20.20 | +1.00 | 21.3% | 150 | 21.3% | -0.00 | — | — | 0.38 | — |
| — | 14.95 | 17.50 | 16.23 | +0.99 | 20.0% | 154 | 20.0% | -0.01 | — | — | 0.48 | — |
| — | 15.45 | 16.40 | 15.93 | +0.99 | 19.7% | 155 | 19.7% | -0.01 | — | — | 0.23 | — |
| — | 14.10 | 15.50 | 14.80 | +0.98 | 19.5% | 156 | 19.5% | -0.02 | — | — | 1.06 | — |
| — | 12.40 | 14.70 | 13.55 | +0.98 | 19.2% | 157 | 19.2% | -0.02 | — | — | 0.56 | — |
| — | 11.45 | 13.45 | 12.45 | +0.97 | 19.0% | 158 | 19.0% | -0.03 | — | — | 0.02 | — |
| — | 10.05 | 12.50 | 11.28 | +0.96 | 18.8% | 159 | 18.8% | -0.04 | — | — | 0.16 | — |
| — | 10.35 | 11.50 | 10.93 | +0.95 | 18.6% | 160 | 18.6% | -0.05 | — | — | 0.01 | — |
| — | 8.10 | 10.40 | 9.25 | +0.93 | 18.4% | 161 | 18.4% | -0.07 | — | — | 0.18 | — |
| — | 8.40 | 9.40 | 8.90 | +0.91 | 18.3% | 162 | 18.3% | -0.09 | — | — | 0.09 | — |
| — | 7.90 | 8.90 | 8.40 | +0.89 | 18.2% | 162.5 | 18.2% | -0.11 | — | — | 0.12 | — |
| — | 6.70 | 8.45 | 7.58 | +0.87 | 18.1% | 163 | 18.1% | -0.13 | — | — | 0.10 | — |
| — | 6.55 | 7.50 | 7.03 | +0.82 | 18.0% | 164 | 18.0% | -0.18 | 0.08 | 0.05 | 0.11 | — |
| — | 5.65 | 6.50 | 6.08 | +0.77 | 17.9% | 165 | 17.9% | -0.24 | 0.15 | 0.11 | 0.19 | — |
| — | 4.75 | 5.55 | 5.15 | +0.70 | 17.7% | 166 | 17.7% | -0.31 | 0.26 | 0.17 | 0.34 | — |
| — | 3.60 | 4.55 | 4.08 | +0.62 | 17.6% | 167 | 17.6% | -0.38 | 0.28 | 0.08 | 0.49 | — |
| — | 2.92 | 4.15 | 3.54 | +0.58 | 17.6% | 167.5 | 17.6% | -0.43 | 0.46 | 0.30 | 0.61 | — |
| — | 3.20 | 3.85 | 3.52 | +0.53 | 17.5% | 168 | 17.5% | -0.47 | 0.47 | 0.32 | 0.63 | — |
| — | 2.45 | 3.10 | 2.77 | +0.45 | 17.5% | 169 | 17.5% | -0.56 | 0.79 | 0.50 | 1.08 | — |
| — | 1.84 | 2.25 | 2.04 | +0.36 | 17.4% | 170 | 17.4% | -0.65 | 1.21 | 1.05 | 1.36 | — |
| — | 1.31 | 1.75 | 1.53 | +0.28 | 17.3% | 171 | 17.3% | -0.73 | 1.61 | 1.31 | 1.91 | — |
| — | 0.96 | 1.25 | 1.10 | +0.21 | 17.3% | 172 | 17.3% | -0.80 | 2.12 | 1.84 | 2.40 | — |
| — | 0.60 | 1.00 | 0.80 | +0.18 | 17.3% | 172.5 | 17.3% | -0.83 | 2.44 | 2.14 | 2.73 | — |
| — | 0.46 | 0.84 | 0.65 | +0.15 | 17.3% | 173 | 17.3% | -0.86 | 2.91 | 2.47 | 3.35 | 28 |
| — | 0.27 | 0.73 | 0.50 | +0.11 | 17.3% | 174 | 17.3% | -0.91 | 3.58 | 2.95 | 4.20 | — |
| — | 0.22 | 0.36 | 0.29 | +0.07 | 17.3% | 175 | 17.3% | -0.94 | 4.88 | 4.05 | 5.70 | — |
| — | 0.17 | 0.29 | 0.23 | +0.05 | 17.4% | 176 | 17.4% | -0.97 | 5.40 | 4.85 | 5.95 | — |
| — | 0.06 | 0.22 | 0.14 | +0.03 | 17.5% | 177 | 17.5% | -0.99 | 6.47 | 5.75 | 7.20 | — |
| — | 0.04 | 0.49 | 0.27 | +0.02 | 17.6% | 177.5 | 17.6% | -1.00 | 7.22 | 6.35 | 8.10 | — |
| — | — | 0.39 | — | +0.02 | 17.6% | 178 | 17.6% | -1.00 | 7.67 | 6.70 | 8.65 | — |
| — | — | 1.29 | — | +0.01 | 17.8% | 179 | 17.8% | -1.00 | 8.95 | 7.75 | 10.15 | — |
| — | — | 0.50 | — | +0.01 | 18.0% | 180 | 18.0% | -1.00 | 9.50 | 7.70 | 11.30 | — |
| — | — | 2.15 | — | +0.00 | 18.1% | 181 | 18.1% | -1.00 | 10.68 | 8.95 | 12.40 | — |
| — | — | 2.14 | — | +0.00 | 18.3% | 182 | 18.3% | -1.00 | 11.57 | 9.85 | 13.30 | — |
| — | — | 1.85 | — | +0.00 | 18.5% | 183 | 18.5% | -1.00 | 12.57 | 10.65 | 14.50 | — |
| — | — | 0.57 | — | +0.00 | 18.7% | 184 | 18.7% | -1.00 | 13.93 | 12.75 | 15.10 | — |
| — | — | 0.25 | — | +0.00 | 18.9% | 185 | 18.9% | -1.00 | 14.93 | 13.75 | 16.10 | — |
| — | — | 0.05 | — | +0.00 | 20.0% | 190 | 20.0% | -1.00 | 19.95 | 18.80 | 21.10 | — |
| — | — | 1.88 | — | +0.00 | 21.3% | 195 | 21.3% | -1.00 | 24.90 | 23.70 | 26.10 | — |
| — | — | 2.12 | — | +0.00 | 22.9% | 200 | 22.9% | -1.00 | 29.38 | 27.50 | 31.25 | — |
| — | — | 2.07 | — | +0.00 | 24.5% | 205 | 24.5% | -1.00 | 34.73 | 33.20 | 36.25 | — |
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.