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 | |
| — | 31.70 | 33.85 | 32.77 | — | — | 140 | 21.4% | -0.07 | — | — | 2.79 | — |
| — | 27.10 | 28.55 | 27.82 | — | — | 146 | 20.2% | -0.11 | 1.14 | 0.63 | 1.64 | — |
| — | 22.20 | 24.10 | 23.15 | — | — | 151 | — | — | 1.46 | 1.07 | 1.85 | — |
| — | 17.00 | 21.35 | 19.18 | +0.78 | 18.6% | 156 | 18.6% | -0.23 | 2.51 | 1.97 | 3.05 | 317 |
| 101 | 14.70 | 16.70 | 15.70 | +0.72 | 18.1% | 160 | 18.1% | -0.29 | 3.12 | 2.80 | 3.45 | 1,518 |
| 28 | 11.20 | 15.85 | 13.53 | +0.65 | 17.7% | 164 | 17.7% | -0.37 | 4.60 | 3.90 | 5.30 | 11 |
| 15 | 11.75 | 12.60 | 12.18 | +0.61 | 17.5% | 166 | 17.5% | -0.41 | 5.22 | 4.45 | 6.00 | 16 |
| 102 | 8.75 | 11.20 | 9.97 | +0.57 | 17.4% | 168 | 17.4% | -0.45 | 6.15 | 5.20 | 7.10 | — |
| — | 9.75 | 10.70 | 10.22 | +0.55 | 17.3% | 169 | 17.3% | -0.47 | 6.28 | 5.55 | 7.00 | — |
| — | 9.30 | 10.70 | 10.00 | +0.53 | 17.3% | 170 | 17.3% | -0.50 | 6.80 | 5.95 | 7.65 | — |
| — | 8.55 | 9.50 | 9.03 | +0.51 | 17.2% | 171 | 17.2% | -0.52 | 6.97 | 6.60 | 7.35 | — |
| — | 8.00 | 8.95 | 8.47 | +0.49 | 17.2% | 172 | 17.2% | -0.54 | 7.97 | 7.00 | 8.95 | — |
| — | 6.85 | 8.45 | 7.65 | +0.47 | 17.1% | 173 | 17.1% | -0.56 | 8.40 | 7.30 | 9.50 | — |
| — | 6.25 | 7.50 | 6.88 | +0.43 | 17.0% | 175 | 17.0% | -0.61 | 9.55 | 8.55 | 10.55 | — |
| — | 3.80 | 5.50 | 4.65 | +0.33 | 16.9% | 180 | 16.9% | -0.71 | 12.38 | 11.60 | 13.15 | — |
| — | 2.99 | 3.75 | 3.37 | +0.25 | 16.9% | 185 | 16.9% | -0.80 | 16.07 | 15.05 | 17.10 | — |
| — | 1.96 | 2.61 | 2.29 | +0.18 | 17.0% | 190 | 17.0% | -0.88 | 20.18 | 19.20 | 21.15 | — |
| — | 1.20 | 1.75 | 1.48 | +0.13 | 17.2% | 195 | 17.2% | -0.97 | 25.10 | 23.80 | 26.40 | — |
| — | 0.50 | 1.26 | 0.88 | +0.09 | 17.4% | 200 | 17.4% | -1.00 | 29.65 | 28.60 | 30.70 | — |
| — | — | 2.76 | — | +0.06 | 17.7% | 205 | 17.7% | -1.00 | 34.23 | 31.95 | 36.50 | — |
| — | 0.15 | 2.57 | 1.36 | +0.05 | 18.0% | 210 | 18.0% | -1.00 | 39.25 | 37.00 | 41.50 | — |
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.