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 | |
| — | 29.25 | 31.60 | 30.43 | +1.00 | 23.3% | 140 | 23.3% | -0.00 | — | — | 0.01 | — |
| — | — | — | — | +1.00 | 20.7% | 150 | 20.7% | -0.00 | — | — | — | — |
| — | — | — | — | +0.99 | 20.1% | 153 | 20.1% | -0.01 | — | — | — | — |
| — | 15.10 | 18.20 | 16.65 | +0.99 | 19.9% | 154 | 19.9% | -0.01 | — | — | 1.96 | — |
| — | 15.55 | 17.35 | 16.45 | +0.98 | 19.7% | 155 | 19.7% | -0.02 | — | — | 0.13 | — |
| — | 13.10 | 16.20 | 14.65 | — | — | 156 | 19.5% | -0.02 | — | — | 1.98 | — |
| — | 12.10 | 14.60 | 13.35 | +0.97 | 19.3% | 157 | 19.3% | -0.03 | — | — | 1.61 | — |
| — | 11.60 | 14.30 | 12.95 | +0.96 | 19.2% | 157.5 | 19.2% | -0.04 | — | — | 0.21 | — |
| — | 11.55 | 13.85 | 12.70 | +0.95 | 19.1% | 158 | 19.1% | -0.05 | — | — | 0.34 | — |
| — | 10.20 | 12.70 | 11.45 | +0.94 | 19.0% | 159 | 19.0% | -0.07 | — | — | 0.75 | — |
| — | 10.05 | 11.65 | 10.85 | +0.91 | 18.8% | 160 | 18.8% | -0.09 | — | — | 0.36 | — |
| — | 8.75 | 10.70 | 9.72 | +0.89 | 18.7% | 161 | 18.7% | -0.11 | — | — | 0.27 | — |
| — | 7.80 | 9.75 | 8.78 | +0.85 | 18.5% | 162 | 18.5% | -0.15 | 0.23 | 0.01 | 0.46 | — |
| — | 7.35 | 9.20 | 8.28 | +0.83 | 18.5% | 162.5 | 18.5% | -0.17 | 0.28 | 0.01 | 0.56 | — |
| — | 7.10 | 8.75 | 7.92 | +0.81 | 18.4% | 163 | 18.4% | -0.19 | 0.24 | 0.12 | 0.36 | — |
| — | 5.85 | 7.80 | 6.83 | +0.77 | 18.3% | 164 | 18.3% | -0.23 | 0.44 | 0.18 | 0.70 | — |
| — | 6.05 | 7.00 | 6.53 | +0.72 | 18.2% | 165 | 18.2% | -0.29 | 0.51 | 0.27 | 0.74 | — |
| — | 4.75 | 6.05 | 5.40 | +0.66 | 18.1% | 166 | 18.1% | -0.34 | 0.71 | 0.50 | 0.92 | — |
| — | 3.95 | 5.35 | 4.65 | +0.60 | 18.0% | 167 | 18.0% | -0.40 | 0.83 | 0.66 | 1.00 | — |
| — | 3.25 | 4.90 | 4.08 | +0.57 | 17.9% | 167.5 | 17.9% | -0.44 | 0.98 | 0.69 | 1.28 | — |
| — | 3.10 | 4.25 | 3.67 | +0.54 | 17.9% | 168 | 17.9% | -0.47 | 1.16 | 0.92 | 1.39 | — |
| — | 3.20 | 3.75 | 3.48 | +0.47 | 17.8% | 169 | 17.8% | -0.54 | 1.44 | 1.17 | 1.70 | — |
| — | 2.59 | 3.05 | 2.82 | +0.41 | 17.7% | 170 | 17.7% | -0.60 | 1.82 | 1.51 | 2.13 | — |
| — | 2.06 | 2.53 | 2.29 | +0.34 | 17.6% | 171 | 17.6% | -0.67 | 2.23 | 1.97 | 2.49 | — |
| — | 1.58 | 2.03 | 1.80 | +0.29 | 17.6% | 172 | 17.6% | -0.73 | 2.84 | 2.53 | 3.15 | — |
| — | 1.36 | 1.97 | 1.67 | +0.26 | 17.6% | 172.5 | 17.6% | -0.75 | 3.20 | 2.80 | 3.60 | — |
| — | 1.18 | 1.66 | 1.42 | +0.23 | 17.5% | 173 | 17.5% | -0.78 | 3.45 | 3.00 | 3.90 | — |
| — | 0.86 | 1.35 | 1.10 | +0.19 | 17.5% | 174 | 17.5% | -0.83 | 4.15 | 3.60 | 4.70 | — |
| — | 0.60 | 1.00 | 0.80 | +0.15 | 17.5% | 175 | 17.5% | -0.87 | 5.20 | 4.25 | 6.15 | — |
| 22 | 0.38 | 0.82 | 0.60 | — | — | 176 | 17.5% | -0.91 | 6.12 | 5.20 | 7.05 | — |
| — | 0.20 | 0.72 | 0.46 | +0.08 | 17.4% | 177 | 17.4% | -0.94 | 7.15 | 5.30 | 9.00 | — |
| — | 0.24 | 0.72 | 0.48 | +0.07 | 17.4% | 177.5 | 17.4% | -0.96 | 7.55 | 6.05 | 9.05 | — |
| — | — | 2.28 | — | +0.06 | 17.4% | 178 | 17.4% | -0.97 | 7.72 | 5.45 | 10.00 | — |
| — | — | 0.92 | — | +0.04 | 17.4% | 179 | 17.4% | -0.99 | 8.53 | 6.65 | 10.40 | — |
| — | — | 2.21 | — | +0.03 | 17.5% | 180 | 17.5% | -1.00 | 9.40 | 7.45 | 11.35 | — |
| — | — | 2.18 | — | +0.02 | 17.5% | 181 | 17.5% | -1.00 | 10.38 | 9.00 | 11.75 | — |
| — | — | 2.17 | — | +0.01 | 17.5% | 182 | 17.5% | -1.00 | 11.72 | 10.15 | 13.30 | — |
| — | — | 2.16 | — | +0.01 | 17.5% | 182.5 | 17.5% | -1.00 | 11.95 | 10.15 | 13.75 | — |
| — | — | 2.15 | — | +0.01 | 17.5% | 183 | 17.5% | -1.00 | 12.70 | 11.15 | 14.25 | — |
| — | — | 2.14 | — | +0.01 | 17.6% | 184 | 17.6% | -1.00 | 13.40 | 11.55 | 15.25 | — |
| — | — | 2.14 | — | +0.00 | 17.6% | 185 | 17.6% | -1.00 | 14.55 | 12.85 | 16.25 | — |
| — | — | 2.13 | — | +0.00 | 17.7% | 186 | 17.7% | -1.00 | 15.78 | 14.30 | 17.25 | — |
| — | — | 2.13 | — | +0.00 | 17.8% | 187 | 17.8% | -1.00 | 16.32 | 14.40 | 18.25 | — |
| — | — | 2.13 | — | +0.00 | 17.8% | 187.5 | 17.8% | -1.00 | 16.77 | 14.80 | 18.75 | — |
| — | — | 2.13 | — | +0.00 | 17.9% | 188 | 17.9% | -1.00 | 17.35 | 15.45 | 19.25 | — |
| — | — | 2.13 | — | +0.00 | 18.1% | 190 | 18.1% | -1.00 | 19.68 | 18.10 | 21.25 | — |
| — | — | 2.00 | — | +0.00 | 18.7% | 195 | 18.7% | -1.00 | 24.73 | 23.20 | 26.25 | — |
| — | — | 2.13 | — | +0.00 | 19.5% | 200 | 19.5% | -1.00 | 29.35 | 27.45 | 31.25 | — |
| — | — | 2.13 | — | +0.00 | 20.6% | 205 | 20.6% | -1.00 | 34.70 | 33.15 | 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.