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 | |
| — | 55.70 | 59.35 | 57.52 | +0.89 | 54.9% | 120 | 54.9% | -0.11 | 3.68 | 2.86 | 4.50 | — |
| — | 52.20 | 55.30 | 53.75 | +0.87 | 54.5% | 125 | 54.5% | -0.13 | 4.40 | 4.05 | 4.75 | — |
| — | 48.40 | 50.75 | 49.58 | +0.85 | 54.0% | 130 | 54.0% | -0.15 | 5.38 | 5.00 | 5.75 | — |
| — | 45.25 | 47.10 | 46.17 | +0.82 | 53.6% | 135 | 53.6% | -0.18 | 6.83 | 6.25 | 7.40 | — |
| — | 41.25 | 43.55 | 42.40 | +0.79 | 53.3% | 140 | 53.3% | -0.21 | 8.07 | 7.65 | 8.50 | — |
| — | 37.75 | 40.20 | 38.98 | +0.76 | 53.0% | 145 | 53.0% | -0.24 | 9.65 | 9.15 | 10.15 | — |
| — | 34.60 | 37.05 | 35.83 | +0.73 | 52.7% | 150 | 52.7% | -0.27 | 11.38 | 10.85 | 11.90 | — |
| — | 31.60 | 34.15 | 32.88 | +0.70 | 52.5% | 155 | 52.5% | -0.31 | 13.62 | 12.70 | 14.55 | — |
| — | 29.35 | 31.30 | 30.32 | +0.67 | 52.2% | 160 | 52.2% | -0.34 | 15.38 | 15.05 | 15.70 | — |
| — | 26.85 | 28.60 | 27.73 | +0.63 | 52.0% | 165 | 52.0% | -0.37 | 17.73 | 17.45 | 18.00 | — |
| — | 24.25 | 26.15 | 25.20 | +0.60 | 51.8% | 170 | 51.8% | -0.41 | 20.38 | 20.20 | 20.55 | — |
| — | 21.80 | 23.85 | 22.82 | +0.56 | 51.7% | 175 | 51.7% | -0.45 | 23.05 | 22.85 | 23.25 | — |
| — | 20.00 | 20.70 | 20.35 | +0.53 | 51.5% | 180 | 51.5% | -0.48 | 25.90 | 25.75 | 26.05 | — |
| — | 18.40 | 18.75 | 18.57 | +0.50 | 51.4% | 185 | 51.4% | -0.52 | 28.62 | 28.10 | 29.15 | — |
| — | 16.65 | 17.05 | 16.85 | — | — | 190 | — | — | 31.93 | 30.95 | 32.90 | — |
| — | 15.00 | 15.35 | 15.18 | — | — | 195 | — | — | 35.33 | 34.35 | 36.30 | — |
| — | 13.55 | 13.90 | 13.72 | — | — | 200 | 51.2% | -0.61 | 38.85 | 37.90 | 39.80 | — |
| — | 10.15 | 11.25 | 10.70 | +0.35 | 51.2% | 210 | 51.2% | -0.67 | 46.20 | 45.25 | 47.15 | — |
| — | 8.45 | 9.25 | 8.85 | +0.30 | 51.2% | 220 | — | — | 54.25 | 53.45 | 55.05 | — |
| — | 7.00 | 8.00 | 7.50 | +0.25 | 51.3% | 230 | 51.3% | -0.78 | 62.73 | 61.40 | 64.05 | — |
| — | 5.25 | 6.30 | 5.78 | +0.21 | 51.5% | 240 | 51.5% | -0.82 | 71.75 | 70.45 | 73.05 | — |
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.