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 | |
| — | 29.00 | 33.30 | 31.15 | +0.99 | 28.8% | 140 | 28.8% | -0.01 | — | — | 2.13 | — |
| — | 19.35 | 21.90 | 20.62 | — | — | 150 | — | — | — | — | 1.20 | — |
| — | 17.45 | 19.45 | 18.45 | +0.95 | 23.7% | 152.5 | 23.7% | -0.05 | — | — | 0.20 | — |
| — | 14.50 | 17.20 | 15.85 | +0.92 | 22.8% | 155 | 22.8% | -0.08 | — | — | 2.31 | — |
| — | 13.20 | 17.35 | 15.28 | +0.91 | 22.5% | 156 | 22.5% | -0.09 | — | — | 1.22 | — |
| — | 12.25 | 16.40 | 14.32 | — | — | 157 | 22.1% | -0.11 | — | — | 2.61 | — |
| — | 11.70 | 16.50 | 14.10 | +0.89 | 22.0% | 157.5 | 22.0% | -0.11 | — | — | 2.65 | — |
| — | 11.25 | 15.50 | 13.38 | — | — | 158 | 21.8% | -0.13 | — | — | 2.70 | — |
| — | 11.50 | 13.85 | 12.68 | +0.86 | 21.5% | 159 | 21.5% | -0.14 | 0.56 | 0.18 | 0.93 | — |
| — | 10.45 | 12.55 | 11.50 | +0.83 | 21.2% | 160 | 21.2% | -0.17 | 0.49 | 0.25 | 0.74 | — |
| — | 9.25 | 11.95 | 10.60 | +0.81 | 20.9% | 161 | — | — | 0.71 | 0.29 | 1.13 | — |
| — | 8.65 | 11.15 | 9.90 | +0.78 | 20.6% | 162 | 20.6% | -0.23 | 0.87 | 0.60 | 1.14 | — |
| — | 8.45 | 10.00 | 9.22 | — | — | 162.5 | — | — | 0.83 | 0.47 | 1.19 | — |
| — | 7.70 | 10.60 | 9.15 | — | — | 163 | — | — | 1.06 | 0.57 | 1.55 | — |
| — | 7.10 | 9.80 | 8.45 | — | — | 164 | — | — | 0.93 | 0.57 | 1.29 | — |
| — | 6.45 | 8.90 | 7.67 | +0.67 | 19.8% | 165 | — | — | 1.42 | 0.94 | 1.89 | — |
| — | 6.25 | 7.75 | 7.00 | — | — | 166 | 19.5% | -0.38 | 1.51 | 1.28 | 1.75 | — |
| — | 4.80 | 7.20 | 6.00 | — | — | 167 | — | — | 1.84 | 1.37 | 2.32 | — |
| — | 4.80 | 6.05 | 5.42 | +0.56 | 19.2% | 167.5 | 19.2% | -0.44 | 1.96 | 1.49 | 2.43 | — |
| — | 4.85 | 5.90 | 5.38 | +0.54 | 19.1% | 168 | 19.1% | -0.46 | 1.94 | 1.69 | 2.19 | — |
| — | 4.25 | 4.95 | 4.60 | +0.50 | 18.9% | 169 | — | — | 2.42 | 2.02 | 2.82 | — |
| — | 2.97 | 4.40 | 3.69 | +0.45 | 18.7% | 170 | 18.7% | -0.56 | 2.81 | 2.41 | 3.20 | — |
| — | 3.05 | 3.80 | 3.42 | +0.41 | 18.6% | 171 | 18.6% | -0.61 | 3.31 | 2.81 | 3.80 | — |
| — | 2.62 | 3.45 | 3.04 | +0.36 | 18.5% | 172 | 18.5% | -0.65 | 3.73 | 3.05 | 4.40 | — |
| 3 | 2.22 | 3.15 | 2.69 | +0.34 | 18.4% | 172.5 | 18.4% | -0.67 | 4.15 | 3.70 | 4.60 | 1 |
| — | 2.25 | 2.93 | 2.59 | +0.32 | 18.4% | 173 | 18.4% | -0.69 | 4.58 | 3.95 | 5.20 | — |
| — | 1.78 | 2.58 | 2.18 | +0.28 | 18.3% | 174 | 18.3% | -0.74 | 5.03 | 4.50 | 5.55 | — |
| — | 1.48 | 2.06 | 1.77 | +0.24 | 18.3% | 175 | 18.3% | -0.78 | 5.67 | 5.15 | 6.20 | — |
| — | 1.15 | 1.67 | 1.41 | +0.21 | 18.3% | 176 | 18.3% | -0.81 | 6.03 | 5.45 | 6.60 | — |
| — | 0.88 | 1.62 | 1.25 | +0.18 | 18.4% | 177 | 18.4% | -0.84 | 7.28 | 5.15 | 9.40 | — |
| — | — | 4.90 | — | +0.17 | 18.4% | 177.5 | 18.4% | -0.86 | 7.70 | 6.00 | 9.40 | — |
| — | — | 4.90 | — | +0.16 | 18.4% | 178 | 18.4% | -0.87 | 8.28 | 6.55 | 10.00 | — |
| — | — | 3.25 | — | +0.13 | 18.5% | 179 | 18.5% | -0.90 | 9.18 | 7.35 | 11.00 | — |
| — | 0.40 | 1.19 | 0.80 | +0.11 | 18.6% | 180 | 18.6% | -0.92 | 9.88 | 8.90 | 10.85 | — |
| — | 0.10 | 0.95 | 0.53 | +0.10 | 18.8% | 181 | 18.8% | -0.94 | 10.47 | 9.55 | 11.40 | — |
| — | 0.06 | 2.15 | 1.10 | +0.08 | 19.0% | 182 | 19.0% | -0.96 | 11.57 | 10.25 | 12.90 | — |
| — | — | 2.40 | — | +0.07 | 19.0% | 182.5 | 19.0% | -0.97 | 11.88 | 9.75 | 14.00 | — |
| — | — | 2.37 | — | +0.07 | 19.1% | 183 | 19.1% | -0.98 | 12.38 | 10.25 | 14.50 | — |
| — | — | 2.32 | — | +0.06 | 19.3% | 184 | 19.3% | -0.99 | 13.53 | 12.00 | 15.05 | — |
| — | — | 0.97 | — | +0.05 | 19.6% | 185 | 19.6% | -1.00 | 14.53 | 12.55 | 16.50 | — |
| — | — | 2.22 | — | +0.03 | 20.2% | 187.5 | 20.2% | -1.00 | 16.68 | 14.35 | 19.00 | — |
| — | — | 2.18 | — | +0.02 | 20.8% | 190 | 20.8% | -1.00 | 19.25 | 17.00 | 21.50 | — |
| — | — | 2.14 | — | +0.01 | 22.1% | 195 | 22.1% | -1.00 | 24.40 | 22.30 | 26.50 | — |
| — | — | 2.13 | — | +0.00 | 23.4% | 200 | 23.4% | -1.00 | 29.38 | 27.25 | 31.50 | — |
| — | — | 2.13 | — | +0.00 | 24.5% | 205 | 24.5% | -1.00 | 34.38 | 32.25 | 36.50 | — |
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.