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 | |
| — | 30.35 | 32.50 | 31.43 | +0.97 | 21.9% | 140 | 21.9% | -0.04 | 0.26 | 0.01 | 0.50 | — |
| — | 24.00 | 28.35 | 26.18 | — | — | 146 | 20.5% | -0.08 | — | — | 2.69 | — |
| — | 20.75 | 22.30 | 21.52 | +0.89 | 19.5% | 151 | 19.5% | -0.12 | 0.92 | 0.53 | 1.30 | — |
| — | 17.65 | 18.70 | 18.18 | +0.84 | 18.8% | 155 | 18.8% | -0.18 | 1.25 | 0.94 | 1.56 | — |
| — | 13.15 | 15.20 | 14.18 | +0.77 | 18.3% | 159 | 18.3% | -0.25 | 2.12 | 1.53 | 2.71 | — |
| — | 10.20 | 12.10 | 11.15 | +0.68 | 17.9% | 163 | 17.9% | -0.34 | 2.86 | 2.42 | 3.30 | — |
| — | 7.60 | 10.00 | 8.80 | +0.61 | 17.7% | 166 | 17.7% | -0.41 | 3.80 | 3.55 | 4.05 | — |
| — | 7.85 | 9.50 | 8.68 | +0.59 | 17.6% | 167 | 17.6% | -0.44 | 4.22 | 3.60 | 4.85 | — |
| — | 7.15 | 8.80 | 7.97 | +0.56 | 17.5% | 168 | 17.5% | -0.46 | 4.38 | 3.50 | 5.25 | — |
| — | 7.15 | 8.30 | 7.72 | +0.53 | 17.5% | 169 | 17.5% | -0.49 | 5.15 | 4.50 | 5.80 | — |
| — | 7.15 | 7.50 | 7.33 | +0.50 | 17.4% | 170 | 17.4% | -0.52 | 5.65 | 4.85 | 6.45 | — |
| — | 4.40 | 5.00 | 4.70 | +0.37 | 17.3% | 175 | 17.3% | -0.65 | 8.03 | 7.45 | 8.60 | — |
| — | 2.59 | 3.10 | 2.85 | +0.26 | 17.2% | 180 | 17.2% | -0.76 | 11.12 | 10.60 | 11.65 | — |
| — | 1.50 | 2.26 | 1.88 | +0.17 | 17.3% | 185 | 17.3% | -0.86 | 15.47 | 14.55 | 16.40 | — |
| — | 0.73 | 1.30 | 1.01 | +0.11 | 17.5% | 190 | 17.5% | -0.95 | 19.98 | 18.90 | 21.05 | — |
| — | 0.39 | 0.99 | 0.69 | +0.07 | 17.8% | 195 | 17.8% | -1.00 | 24.57 | 23.40 | 25.75 | — |
| — | 0.25 | 0.45 | 0.35 | +0.04 | 18.2% | 200 | 18.2% | -1.00 | 29.50 | 28.40 | 30.60 | — |
| — | 0.05 | 0.52 | 0.28 | +0.03 | 18.7% | 205 | 18.7% | -1.00 | 34.55 | 33.50 | 35.60 | — |
| — | — | 0.30 | — | +0.02 | 19.3% | 210 | 19.3% | -1.00 | 39.30 | 37.25 | 41.35 | — |
| — | — | 0.26 | — | +0.01 | 19.9% | 215 | 19.9% | -1.00 | 44.12 | 42.00 | 46.25 | — |
| — | — | 1.73 | — | +0.01 | 20.6% | 220 | 20.6% | -1.00 | 49.20 | 46.90 | 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.