Spot 171.32
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 09:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.90 | 39.40 | 32.15 | +0.96 | 43.5% | 140 | 43.5% | -0.05 | 0.38 | 0.20 | 0.55 | — |
| — | 26.80 | 31.10 | 28.95 | +0.94 | 41.9% | 144 | 41.9% | -0.06 | 0.60 | 0.30 | 0.90 | — |
| — | 17.40 | 24.50 | 20.95 | +0.87 | 39.3% | 152 | 39.3% | -0.13 | 1.20 | 0.75 | 1.65 | — |
| — | 17.50 | 23.40 | 20.45 | +0.85 | 38.8% | 154 | 38.8% | -0.15 | 1.57 | 0.05 | 3.10 | — |
| — | 13.00 | 21.20 | 17.10 | +0.81 | 38.0% | 157 | 38.0% | -0.19 | 2.62 | 1.85 | 3.40 | — |
| — | 14.10 | 19.10 | 16.60 | +0.78 | 37.6% | 159 | 37.6% | -0.22 | 2.83 | 2.25 | 3.40 | — |
| — | 12.80 | 16.80 | 14.80 | +0.75 | 37.2% | 161 | 37.2% | -0.26 | 3.05 | 1.20 | 4.90 | — |
| — | 8.20 | 15.00 | 11.60 | +0.69 | 36.7% | 164 | 36.7% | -0.31 | 3.95 | 1.70 | 6.20 | — |
| — | 6.70 | 13.40 | 10.05 | +0.65 | 36.4% | 166 | 36.4% | -0.35 | 4.72 | 2.55 | 6.90 | — |
| — | 6.50 | 12.80 | 9.65 | +0.63 | 36.3% | 167 | 36.3% | -0.37 | 5.20 | 4.90 | 5.50 | — |
| — | 5.70 | 13.70 | 9.70 | +0.61 | 36.2% | 168 | 36.2% | -0.39 | 5.45 | 3.00 | 7.90 | — |
| — | 8.20 | 12.00 | 10.10 | +0.60 | 36.1% | 168.4 | 36.1% | -0.40 | 5.00 | 1.90 | 8.10 | — |
| — | 6.60 | 12.00 | 9.30 | +0.59 | 36.1% | 168.6 | 36.1% | -0.41 | 6.25 | 2.60 | 9.90 | — |
| — | 8.20 | 11.80 | 10.00 | +0.59 | 36.1% | 168.8 | 36.1% | -0.41 | 6.22 | 2.55 | 9.90 | — |
| — | 4.80 | 11.60 | 8.20 | +0.59 | 36.1% | 169 | 36.1% | -0.42 | 6.45 | 3.30 | 9.60 | — |
| — | 7.10 | 11.50 | 9.30 | +0.58 | 36.1% | 169.2 | 36.1% | -0.42 | 5.95 | 3.30 | 8.60 | — |
| — | 7.80 | 9.60 | 8.70 | +0.58 | 36.0% | 169.4 | 36.0% | -0.43 | 6.00 | 5.40 | 6.60 | — |
| — | 4.50 | 12.80 | 8.65 | +0.57 | 36.0% | 169.6 | 36.0% | -0.43 | 6.20 | 3.20 | 9.20 | — |
| — | 7.00 | 12.20 | 9.60 | +0.57 | 36.0% | 169.8 | 36.0% | -0.43 | 8.15 | 5.80 | 10.50 | — |
| — | 7.60 | 10.40 | 9.00 | +0.56 | 36.0% | 170 | 36.0% | -0.44 | 6.45 | 5.90 | 7.00 | — |
| — | 4.20 | 9.30 | 6.75 | +0.56 | 36.0% | 170.2 | 36.0% | -0.44 | 7.45 | 6.10 | 8.80 | — |
| — | 4.10 | 12.00 | 8.05 | +0.56 | 36.0% | 170.4 | 36.0% | -0.45 | 6.75 | 2.70 | 10.80 | — |
| — | 4.00 | 10.10 | 7.05 | +0.55 | 36.0% | 170.6 | 36.0% | -0.45 | 6.65 | 3.90 | 9.40 | — |
| — | 3.90 | 12.10 | 8.00 | +0.55 | 35.9% | 170.8 | 35.9% | -0.46 | 6.92 | 2.85 | 11.00 | — |
| — | 3.80 | 12.10 | 7.95 | +0.54 | 35.9% | 171 | 35.9% | -0.46 | 8.00 | 6.30 | 9.70 | — |
| — | 3.70 | 9.00 | 6.35 | +0.54 | 35.9% | 171.2 | — | — | 7.35 | 6.50 | 8.20 | — |
| — | 6.70 | 8.50 | 7.60 | +0.53 | 37.0% | 171.4 | 37.0% | -0.47 | 7.15 | 6.40 | 7.90 | — |
| — | 6.60 | 9.50 | 8.05 | +0.53 | 35.9% | 171.6 | — | — | 7.25 | 3.20 | 11.30 | — |
| — | 3.90 | 8.20 | 6.05 | — | — | 171.8 | — | — | 7.40 | 3.30 | 11.50 | — |
| — | 3.50 | 8.10 | 5.80 | — | — | 172 | — | — | 6.35 | 4.20 | 8.50 | — |
| — | 4.10 | 7.00 | 5.55 | — | — | 175 | — | — | 9.80 | 8.50 | 11.10 | — |
| — | 1.70 | 7.10 | 4.40 | — | — | 176 | — | — | 10.35 | 7.30 | 13.40 | — |
| — | 3.60 | 5.10 | 4.35 | — | — | 180 | 35.7% | -0.66 | 12.75 | 10.60 | 14.90 | — |
| — | 1.75 | 3.40 | 2.58 | — | — | 184 | 35.8% | -0.73 | 15.10 | 12.10 | 18.10 | — |
| — | 2.50 | 3.10 | 2.80 | +0.26 | 35.9% | 185 | 35.9% | -0.75 | 15.70 | 12.80 | 18.60 | — |
| — | 1.65 | 2.65 | 2.15 | +0.21 | 36.1% | 188 | — | — | 18.30 | 15.00 | 21.60 | — |
| — | 0.90 | 2.55 | 1.73 | — | — | 190 | — | — | 21.45 | 18.90 | 24.00 | — |
| — | 0.05 | 1.75 | 0.90 | — | — | 195 | — | — | 25.30 | 22.50 | 28.10 | — |
| — | 0.20 | 1.10 | 0.65 | — | — | 200 | — | — | 28.55 | 27.20 | 29.90 | — |
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.