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 | |
| — | — | — | — | — | — | 138 | — | — | — | — | — | — |
| — | — | — | — | — | — | 139 | — | — | — | — | — | — |
| — | 31.60 | 34.75 | 33.17 | +0.92 | 86.2% | 140 | 86.2% | -0.08 | 1.14 | 0.92 | 1.35 | — |
| — | — | — | — | — | — | 141 | — | — | — | — | — | — |
| — | — | — | — | — | — | 142 | — | — | — | — | — | — |
| — | — | — | — | — | — | 143 | — | — | — | — | — | — |
| — | — | — | — | — | — | 144 | — | — | — | — | — | — |
| — | 26.40 | 30.30 | 28.35 | +0.88 | 87.0% | 145 | 87.0% | -0.12 | 2.27 | 1.50 | 3.05 | — |
| — | — | — | — | — | — | 146 | — | — | — | — | — | — |
| — | — | — | — | — | — | 147 | — | — | — | — | — | — |
| — | — | — | — | — | — | 148 | — | — | — | — | — | — |
| — | — | — | — | — | — | 149 | — | — | — | — | — | — |
| — | 22.30 | 26.25 | 24.27 | +0.83 | 87.6% | 150 | 87.6% | -0.17 | 2.62 | 2.19 | 3.05 | — |
| — | 20.35 | 24.30 | 22.32 | +0.80 | 87.9% | 152.5 | 87.9% | -0.20 | 3.19 | 1.88 | 4.50 | — |
| — | 19.25 | 21.85 | 20.55 | +0.77 | 88.1% | 155 | 88.1% | -0.23 | 4.05 | 3.55 | 4.55 | — |
| — | 17.50 | 20.15 | 18.82 | +0.74 | 88.3% | 157.5 | 88.3% | -0.26 | 4.50 | 3.10 | 5.90 | — |
| — | 15.90 | 18.55 | 17.23 | +0.70 | 88.4% | 160 | 88.4% | -0.30 | 5.35 | 4.80 | 5.90 | — |
| — | 14.25 | 16.85 | 15.55 | +0.67 | 88.5% | 162.5 | 88.5% | -0.33 | 6.08 | 5.00 | 7.15 | — |
| — | 12.75 | 15.40 | 14.07 | +0.63 | 88.6% | 165 | 88.6% | -0.37 | 7.12 | 6.35 | 7.90 | — |
| — | 11.35 | 13.90 | 12.62 | +0.59 | 88.7% | 167.5 | 88.7% | -0.41 | 8.45 | 7.10 | 9.80 | — |
| — | 10.05 | 12.65 | 11.35 | +0.56 | 88.7% | 170 | 88.7% | -0.44 | 9.72 | 9.10 | 10.35 | — |
| — | 8.85 | 11.50 | 10.18 | +0.52 | 88.7% | 172.5 | 88.7% | -0.48 | 11.00 | 9.65 | 12.35 | — |
| — | 8.65 | 10.45 | 9.55 | +0.48 | 88.6% | 175 | 88.6% | -0.52 | 12.38 | 11.05 | 13.70 | — |
| — | 6.50 | 9.30 | 7.90 | +0.44 | 88.6% | 177.5 | 88.6% | -0.56 | 13.90 | 12.55 | 15.25 | — |
| — | 6.00 | 8.00 | 7.00 | +0.41 | 88.5% | 180 | 88.5% | -0.59 | 15.47 | 15.00 | 15.95 | — |
| — | 5.00 | 7.55 | 6.28 | +0.37 | 88.4% | 182.5 | 88.4% | -0.63 | 17.10 | 15.70 | 18.50 | — |
| — | 4.25 | 6.80 | 5.53 | +0.34 | 88.2% | 185 | 88.2% | -0.66 | 18.82 | 17.50 | 20.15 | — |
| — | 3.50 | 6.10 | 4.80 | +0.31 | 88.0% | 187.5 | 88.0% | -0.69 | 20.68 | 19.25 | 22.10 | — |
| — | 3.35 | 4.65 | 4.00 | +0.28 | 87.8% | 190 | 87.8% | -0.72 | 22.50 | 21.10 | 23.90 | — |
| — | 2.35 | 4.85 | 3.60 | +0.25 | 87.6% | 192.5 | 87.6% | -0.75 | 24.45 | 23.05 | 25.85 | — |
| — | 2.63 | 3.50 | 3.06 | +0.22 | 87.3% | 195 | 87.3% | -0.78 | 26.48 | 24.90 | 28.05 | — |
| — | 1.49 | 3.60 | 2.54 | +0.20 | 87.0% | 197.5 | 87.0% | -0.81 | 28.45 | 26.40 | 30.50 | — |
| — | 2.00 | 3.20 | 2.60 | +0.17 | 86.7% | 200 | 86.7% | -0.83 | 30.57 | 28.55 | 32.60 | — |
| — | 0.66 | 3.35 | 2.00 | +0.15 | 86.3% | 202.5 | 86.3% | -0.85 | 32.48 | 30.70 | 34.25 | — |
| — | 0.85 | 2.71 | 1.78 | +0.13 | 85.9% | 205 | 85.9% | -0.87 | 35.35 | 33.70 | 37.00 | — |
| — | 1.04 | 1.67 | 1.35 | +0.11 | 85.5% | 207.5 | 85.5% | -0.89 | 37.20 | 35.15 | 39.25 | — |
| — | 0.92 | 1.28 | 1.10 | +0.10 | 85.0% | 210 | 85.0% | -0.91 | 39.30 | 37.70 | 40.90 | — |
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.