Spot 171.03
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.85 | 35.00 | 33.42 | +0.99 | 86.5% | 138 | 86.5% | -0.01 | — | — | 0.14 | — |
| — | 30.85 | 33.40 | 32.12 | +0.99 | 85.0% | 139 | 85.0% | -0.01 | — | — | 0.50 | — |
| — | 29.20 | 32.35 | 30.77 | +0.99 | 83.5% | 140 | 83.5% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 29.20 | 31.45 | 30.32 | +0.99 | 82.0% | 141 | 82.0% | -0.01 | — | — | 0.37 | — |
| — | 27.20 | 30.35 | 28.77 | +0.99 | 80.4% | 142 | 80.4% | -0.01 | — | — | 0.57 | — |
| — | 26.40 | 29.95 | 28.18 | +0.99 | 78.9% | 143 | 78.9% | -0.01 | — | — | 0.37 | — |
| — | 25.45 | 28.45 | 26.95 | +0.99 | 77.5% | 144 | 77.5% | -0.01 | 0.09 | 0.02 | 0.16 | — |
| — | 24.90 | 27.40 | 26.15 | +0.98 | 76.1% | 145 | 76.1% | -0.02 | 0.09 | 0.05 | 0.13 | — |
| — | 23.25 | 26.50 | 24.88 | +0.98 | 74.8% | 146 | 74.8% | -0.02 | — | — | 0.59 | — |
| — | 23.05 | 26.00 | 24.52 | +0.98 | 73.6% | 147 | 73.6% | -0.02 | — | — | 0.42 | — |
| — | 22.15 | 24.50 | 23.32 | +0.98 | 72.4% | 148 | 72.4% | -0.02 | — | — | 0.43 | — |
| — | 20.40 | 24.00 | 22.20 | +0.97 | 71.4% | 149 | 71.4% | -0.03 | 0.17 | 0.09 | 0.26 | — |
| — | 19.30 | 22.50 | 20.90 | +0.97 | 70.4% | 150 | 70.4% | -0.03 | 0.15 | 0.12 | 0.18 | — |
| — | 17.55 | 20.10 | 18.82 | +0.95 | 68.2% | 152.5 | 68.2% | -0.05 | 0.29 | 0.22 | 0.37 | — |
| — | 15.30 | 17.85 | 16.57 | +0.93 | 66.5% | 155 | 66.5% | -0.07 | 0.34 | 0.24 | 0.43 | — |
| — | 12.85 | 15.55 | 14.20 | +0.90 | 65.0% | 157.5 | 65.0% | -0.10 | 0.64 | 0.53 | 0.74 | — |
| — | 11.00 | 13.05 | 12.03 | +0.85 | 63.8% | 160 | 63.8% | -0.15 | 0.93 | 0.85 | 1.00 | — |
| — | 9.15 | 10.80 | 9.97 | +0.80 | 62.8% | 162.5 | 62.8% | -0.20 | 1.31 | 1.06 | 1.56 | — |
| — | 7.25 | 8.85 | 8.05 | +0.73 | 61.9% | 165 | 61.9% | -0.27 | 1.89 | 1.79 | 1.98 | — |
| — | 5.80 | 6.60 | 6.20 | +0.65 | 61.1% | 167.5 | 61.1% | -0.35 | 2.56 | 2.28 | 2.84 | — |
| — | 4.70 | 5.10 | 4.90 | +0.56 | 60.5% | 170 | 60.5% | -0.44 | 3.70 | 3.30 | 4.10 | — |
| — | 3.45 | 3.85 | 3.65 | +0.47 | 59.9% | 172.5 | 59.9% | -0.53 | 4.92 | 4.45 | 5.40 | — |
| — | 2.49 | 2.78 | 2.63 | +0.38 | 59.5% | 175 | 59.5% | -0.62 | 6.38 | 5.50 | 7.25 | — |
| — | 1.72 | 1.92 | 1.82 | +0.29 | 59.1% | 177.5 | 59.1% | -0.71 | 8.00 | 7.05 | 8.95 | — |
| — | 1.14 | 1.33 | 1.24 | +0.22 | 58.9% | 180 | 58.9% | -0.78 | 9.90 | 8.90 | 10.90 | — |
| — | 0.64 | 0.97 | 0.81 | +0.16 | 58.7% | 182.5 | 58.7% | -0.85 | 12.22 | 10.95 | 13.50 | — |
| — | 0.41 | 0.55 | 0.48 | +0.11 | 58.6% | 185 | 58.6% | -0.89 | 14.45 | 13.20 | 15.70 | — |
| — | 0.20 | 0.40 | 0.30 | +0.07 | 58.6% | 187.5 | 58.6% | -0.93 | 16.62 | 15.20 | 18.05 | — |
| — | 0.13 | 0.25 | 0.19 | +0.05 | 58.4% | 190 | 58.4% | -0.96 | 19.32 | 17.60 | 21.05 | — |
| — | 0.11 | 0.15 | 0.13 | +0.03 | 58.1% | 192.5 | 58.1% | -0.98 | 21.90 | 20.30 | 23.50 | — |
| — | — | 0.20 | — | +0.02 | 57.7% | 195 | 57.7% | -0.99 | 24.23 | 22.50 | 25.95 | — |
| — | 0.01 | 0.18 | 0.10 | +0.01 | 57.3% | 197.5 | 57.3% | -1.00 | 26.60 | 24.75 | 28.45 | — |
| — | — | 0.09 | — | +0.00 | 57.1% | 200 | 57.1% | -1.00 | 29.12 | 27.25 | 31.00 | — |
| — | — | 0.10 | — | +0.00 | 57.0% | 202.5 | 57.0% | -1.00 | 31.48 | 29.45 | 33.50 | — |
| — | — | 1.65 | — | +0.00 | 57.1% | 205 | 57.1% | -1.00 | 34.02 | 32.75 | 35.30 | — |
| — | — | 2.14 | — | +0.00 | 57.4% | 207.5 | 57.4% | -1.00 | 36.27 | 34.75 | 37.80 | — |
| — | — | 0.01 | — | +0.00 | 58.0% | 210 | 58.0% | -1.00 | 39.38 | 37.75 | 41.00 | — |
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.