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 | |
| — | 53.05 | 55.65 | 54.35 | +0.93 | 55.0% | 120 | 55.0% | -0.07 | 1.47 | 1.11 | 1.83 | — |
| — | 48.75 | 51.15 | 49.95 | +0.91 | 54.0% | 125 | 54.0% | -0.09 | 2.08 | 1.63 | 2.53 | 683 |
| — | 45.00 | 46.90 | 45.95 | +0.89 | 53.1% | 130 | 53.1% | -0.11 | 2.42 | 2.05 | 2.79 | — |
| — | 39.40 | 42.90 | 41.15 | +0.86 | 52.4% | 135 | 52.4% | -0.14 | 3.45 | 3.10 | 3.80 | — |
| — | 37.00 | 38.85 | 37.92 | — | — | 140 | — | — | 4.62 | 3.90 | 5.35 | — |
| — | 33.25 | 35.10 | 34.17 | — | — | 145 | — | — | 5.78 | 5.55 | 6.00 | — |
| — | 29.10 | 31.65 | 30.38 | — | — | 150 | — | — | 7.15 | 6.90 | 7.40 | — |
| — | 26.25 | 28.40 | 27.32 | +0.72 | 50.6% | 155 | 50.6% | -0.29 | 8.72 | 8.25 | 9.20 | — |
| — | 23.05 | 25.35 | 24.20 | +0.67 | 50.4% | 160 | 50.4% | -0.33 | 10.68 | 10.50 | 10.85 | — |
| — | 20.25 | 22.45 | 21.35 | +0.63 | 50.3% | 165 | 50.3% | -0.38 | 12.55 | 12.10 | 13.00 | — |
| — | 17.40 | 19.90 | 18.65 | +0.58 | 50.2% | 170 | 50.2% | -0.43 | 15.18 | 14.90 | 15.45 | — |
| — | 15.55 | 16.35 | 15.95 | +0.53 | 50.2% | 175 | 50.2% | -0.47 | 17.73 | 17.30 | 18.15 | — |
| — | 13.80 | 14.30 | 14.05 | +0.49 | 50.2% | 180 | 50.2% | -0.52 | 20.43 | 19.85 | 21.00 | — |
| — | 11.90 | 12.40 | 12.15 | +0.44 | 50.3% | 185 | 50.3% | -0.56 | 23.90 | 22.80 | 25.00 | — |
| — | 10.25 | 10.70 | 10.47 | +0.40 | 50.4% | 190 | 50.4% | -0.61 | 27.27 | 26.25 | 28.30 | — |
| — | 8.75 | 9.30 | 9.03 | +0.36 | 50.5% | 195 | 50.5% | -0.65 | 30.82 | 29.85 | 31.80 | — |
| — | 7.40 | 8.00 | 7.70 | +0.32 | 50.7% | 200 | 50.7% | -0.69 | 34.58 | 33.65 | 35.50 | — |
| — | 5.35 | 6.50 | 5.92 | +0.26 | 51.1% | 210 | 51.1% | -0.76 | 42.45 | 41.55 | 43.35 | — |
| — | 4.00 | 4.80 | 4.40 | +0.21 | 51.5% | 220 | 51.5% | -0.81 | 51.35 | 50.15 | 52.55 | — |
| — | 2.82 | 4.15 | 3.48 | +0.16 | 51.9% | 230 | 51.9% | -0.86 | 60.48 | 59.15 | 61.80 | — |
| — | 2.04 | 2.76 | 2.40 | +0.13 | 52.2% | 240 | 52.2% | -0.90 | 69.42 | 67.75 | 71.10 | — |
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.