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 | |
| — | 30.35 | 33.40 | 31.88 | +1.00 | 56.2% | 140 | 56.2% | -0.00 | — | — | 0.05 | — |
| — | 26.05 | 28.50 | 27.27 | +1.00 | 54.7% | 145 | 54.7% | -0.00 | — | — | 0.45 | — |
| — | 19.60 | 23.55 | 21.57 | +0.99 | 53.5% | 150 | 53.5% | -0.01 | — | — | 0.75 | — |
| — | 17.90 | 20.85 | 19.38 | +0.98 | 52.9% | 152.5 | 52.9% | -0.02 | — | — | 0.40 | — |
| — | 15.45 | 18.35 | 16.90 | +0.97 | 52.4% | 155 | 52.4% | -0.03 | 0.32 | 0.08 | 0.55 | — |
| — | 13.10 | 15.60 | 14.35 | +0.95 | 52.0% | 157.5 | 52.0% | -0.05 | 0.28 | 0.14 | 0.41 | — |
| — | 10.80 | 13.30 | 12.05 | — | — | 160 | — | — | 0.43 | 0.32 | 0.54 | — |
| — | 8.50 | 11.05 | 9.78 | — | — | 162.5 | — | — | 0.81 | 0.61 | 1.02 | — |
| — | 6.65 | 9.05 | 7.85 | +0.77 | 50.9% | 165 | 50.9% | -0.23 | 1.27 | 1.04 | 1.50 | — |
| — | 5.25 | 7.20 | 6.22 | +0.68 | 50.7% | 167.5 | 50.7% | -0.32 | 2.10 | 1.68 | 2.52 | — |
| — | 3.70 | 5.50 | 4.60 | +0.58 | 50.4% | 170 | — | — | 3.12 | 2.75 | 3.50 | — |
| — | 2.91 | 3.60 | 3.25 | — | — | 172.5 | — | — | 4.28 | 3.95 | 4.60 | — |
| — | 1.94 | 2.37 | 2.15 | — | — | 175 | — | — | 5.80 | 5.30 | 6.30 | — |
| — | 1.11 | 1.75 | 1.43 | — | — | 177.5 | — | — | 7.55 | 6.85 | 8.25 | — |
| — | 0.73 | 1.11 | 0.92 | +0.18 | 49.8% | 180 | — | — | 9.45 | 8.80 | 10.10 | — |
| — | 0.41 | 0.75 | 0.58 | — | — | 182.5 | 49.8% | -0.88 | 11.55 | 10.35 | 12.75 | — |
| — | 0.19 | 0.47 | 0.33 | +0.08 | 49.7% | 185 | 49.7% | -0.93 | 13.80 | 12.95 | 14.65 | — |
| — | 0.10 | 0.38 | 0.24 | +0.05 | 49.7% | 187.5 | 49.7% | -0.96 | 16.45 | 14.75 | 18.15 | — |
| — | 0.05 | 0.24 | 0.14 | +0.03 | 49.7% | 190 | 49.7% | -0.98 | 18.12 | 16.70 | 19.55 | — |
| — | — | 0.15 | — | +0.01 | 49.7% | 192.5 | 49.7% | -0.99 | 20.75 | 19.20 | 22.30 | — |
| — | — | 0.25 | — | +0.01 | 49.8% | 195 | 49.8% | -1.00 | 23.95 | 22.30 | 25.60 | — |
| — | — | 0.52 | — | +0.00 | 49.9% | 197.5 | 49.9% | -1.00 | 26.10 | 24.90 | 27.30 | — |
| — | — | 0.24 | — | +0.00 | 50.0% | 200 | 50.0% | -1.00 | 28.23 | 26.65 | 29.80 | — |
| — | — | 0.29 | — | +0.00 | 50.1% | 202.5 | 50.1% | -1.00 | 30.38 | 29.15 | 31.60 | — |
| — | — | 0.59 | — | +0.00 | 50.2% | 205 | 50.2% | -1.00 | 32.90 | 31.65 | 34.15 | — |
| — | — | 2.13 | — | +0.00 | 50.4% | 207.5 | 50.4% | -1.00 | 35.45 | 34.15 | 36.75 | — |
| — | — | 0.25 | — | +0.00 | 50.5% | 210 | 50.5% | -1.00 | 37.95 | 36.65 | 39.25 | — |
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.