Spot 171.42
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.00 | 35.65 | 33.83 | +0.88 | 63.5% | 140 | 63.5% | -0.12 | 2.08 | 1.84 | 2.33 | — |
| — | 28.00 | 31.95 | 29.98 | +0.84 | 63.2% | 145 | 63.2% | -0.16 | 2.96 | 2.86 | 3.05 | — |
| — | 25.00 | 27.90 | 26.45 | +0.80 | 62.9% | 150 | 62.9% | -0.20 | 4.08 | 3.95 | 4.20 | — |
| — | 22.70 | 25.80 | 24.25 | +0.77 | 62.7% | 152.5 | 62.7% | -0.23 | 4.72 | 3.70 | 5.75 | — |
| — | 21.30 | 23.95 | 22.62 | +0.74 | 62.6% | 155 | — | — | 5.45 | 5.10 | 5.80 | — |
| — | 19.65 | 22.40 | 21.02 | — | — | 157.5 | — | — | 6.20 | 4.90 | 7.50 | — |
| — | 18.05 | 20.70 | 19.38 | — | — | 160 | — | — | 7.12 | 6.40 | 7.85 | — |
| — | 16.50 | 19.05 | 17.77 | +0.66 | 62.2% | 162.5 | 62.2% | -0.34 | 8.20 | 6.85 | 9.55 | — |
| — | 14.90 | 17.65 | 16.27 | +0.63 | 62.1% | 165 | 62.1% | -0.38 | 9.43 | 8.20 | 10.65 | — |
| — | 13.65 | 16.40 | 15.03 | +0.59 | 61.9% | 167.5 | 61.9% | -0.41 | 10.38 | 9.00 | 11.75 | — |
| — | 12.40 | 15.00 | 13.70 | +0.56 | 61.8% | 170 | 61.8% | -0.44 | 11.20 | 10.20 | 12.20 | — |
| — | 11.20 | 13.75 | 12.47 | +0.53 | 61.7% | 172.5 | 61.7% | -0.47 | 12.90 | 11.50 | 14.30 | — |
| — | 10.00 | 12.60 | 11.30 | +0.50 | 61.6% | 175 | 61.6% | -0.50 | 14.07 | 12.95 | 15.20 | — |
| — | 9.00 | 11.70 | 10.35 | +0.47 | 61.5% | 177.5 | 61.5% | -0.53 | 15.82 | 14.30 | 17.35 | — |
| — | 8.05 | 10.45 | 9.25 | +0.44 | 61.4% | 180 | 61.4% | -0.56 | 17.30 | 15.95 | 18.65 | — |
| — | 7.15 | 9.65 | 8.40 | +0.41 | 61.3% | 182.5 | 61.3% | -0.60 | 18.90 | 17.40 | 20.40 | — |
| — | 6.60 | 8.25 | 7.42 | +0.38 | 61.3% | 185 | 61.3% | -0.62 | 20.60 | 19.20 | 22.00 | — |
| — | 5.60 | 8.15 | 6.88 | +0.35 | 61.2% | 187.5 | 61.2% | -0.65 | 22.35 | 20.95 | 23.75 | — |
| — | 4.90 | 6.55 | 5.72 | +0.32 | 61.1% | 190 | 61.1% | -0.68 | 24.18 | 22.80 | 25.55 | — |
| — | 4.25 | 7.00 | 5.62 | +0.30 | 61.1% | 192.5 | 61.1% | -0.71 | 26.02 | 24.70 | 27.35 | — |
| — | 3.85 | 5.10 | 4.47 | +0.27 | 61.0% | 195 | 61.0% | -0.73 | 27.95 | 26.55 | 29.35 | — |
| — | 3.45 | 4.25 | 3.85 | +0.23 | 61.0% | 200 | 61.0% | -0.78 | 32.00 | 30.65 | 33.35 | — |
| — | 2.20 | 4.35 | 3.27 | +0.19 | 60.9% | 205 | 60.9% | -0.82 | 36.27 | 34.40 | 38.15 | — |
| — | 2.30 | 3.30 | 2.80 | +0.16 | 60.9% | 210 | 60.9% | -0.85 | 40.52 | 38.50 | 42.55 | — |
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.