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 | |
| — | 31.50 | 35.15 | 33.33 | +0.98 | 60.8% | 138 | 60.8% | -0.02 | — | — | 0.33 | — |
| — | 31.10 | 34.25 | 32.67 | +0.98 | 60.8% | 139 | 60.8% | -0.02 | — | — | 0.48 | — |
| — | 30.15 | 33.15 | 31.65 | +0.98 | 60.7% | 140 | 60.7% | -0.02 | 0.21 | 0.08 | 0.35 | — |
| — | 29.15 | 32.20 | 30.68 | +0.97 | 60.6% | 141 | 60.6% | -0.03 | — | — | 0.38 | — |
| — | 27.55 | 30.80 | 29.18 | +0.97 | 60.5% | 142 | 60.5% | -0.03 | 0.23 | 0.13 | 0.32 | — |
| — | 26.95 | 30.30 | 28.62 | +0.96 | 60.4% | 143 | 60.4% | -0.04 | — | — | 0.92 | — |
| — | 25.65 | 28.25 | 26.95 | +0.96 | 60.3% | 144 | 60.3% | -0.04 | — | — | 0.92 | — |
| — | 24.70 | 27.90 | 26.30 | +0.95 | 60.2% | 145 | 60.2% | -0.05 | 0.47 | 0.24 | 0.70 | — |
| — | 24.35 | 27.50 | 25.93 | +0.94 | 60.1% | 146 | 60.1% | -0.06 | 0.43 | 0.29 | 0.58 | — |
| — | 23.45 | 26.10 | 24.77 | +0.94 | 59.9% | 147 | 59.9% | -0.06 | 0.48 | 0.22 | 0.74 | — |
| — | 22.50 | 25.15 | 23.82 | +0.93 | 59.8% | 148 | 59.8% | -0.07 | 0.58 | 0.43 | 0.74 | — |
| — | 20.90 | 24.25 | 22.57 | +0.92 | 59.7% | 149 | 59.7% | -0.08 | 0.65 | 0.60 | 0.70 | — |
| — | 19.95 | 23.35 | 21.65 | +0.91 | 59.5% | 150 | 59.5% | -0.09 | 0.72 | 0.64 | 0.81 | — |
| — | 18.45 | 21.10 | 19.77 | +0.88 | 59.1% | 152.5 | 59.1% | -0.12 | 0.77 | 0.42 | 1.12 | — |
| — | 16.35 | 19.50 | 17.93 | +0.85 | 58.7% | 155 | 58.7% | -0.15 | 1.35 | 1.20 | 1.50 | — |
| — | 14.30 | 17.45 | 15.88 | +0.81 | 58.3% | 157.5 | 58.3% | -0.19 | 1.57 | 0.60 | 2.55 | — |
| — | 12.40 | 15.00 | 13.70 | +0.77 | 57.9% | 160 | 57.9% | -0.23 | 2.44 | 2.10 | 2.78 | — |
| — | 10.35 | 13.65 | 12.00 | +0.72 | 57.4% | 162.5 | 57.4% | -0.28 | 3.50 | 2.61 | 4.40 | — |
| — | 9.15 | 11.35 | 10.25 | +0.67 | 57.0% | 165 | 57.0% | -0.33 | 3.98 | 3.40 | 4.55 | — |
| — | 7.90 | 9.60 | 8.75 | +0.61 | 56.6% | 167.5 | 56.6% | -0.39 | 5.17 | 4.10 | 6.25 | — |
| — | 6.20 | 8.70 | 7.45 | +0.55 | 56.2% | 170 | 56.2% | -0.45 | 6.35 | 5.35 | 7.35 | — |
| — | 5.05 | 6.45 | 5.75 | +0.49 | 55.8% | 172.5 | 55.8% | -0.51 | 6.95 | 5.70 | 8.20 | — |
| — | 4.60 | 5.30 | 4.95 | +0.43 | 55.4% | 175 | 55.4% | -0.57 | 8.88 | 8.15 | 9.60 | — |
| — | 3.20 | 4.65 | 3.92 | +0.37 | 55.1% | 177.5 | 55.1% | -0.63 | 10.25 | 9.20 | 11.30 | — |
| — | 3.00 | 3.40 | 3.20 | +0.32 | 54.8% | 180 | 54.8% | -0.68 | 11.97 | 10.75 | 13.20 | — |
| — | 1.59 | 2.89 | 2.24 | +0.27 | 54.5% | 182.5 | 54.5% | -0.73 | 13.88 | 12.55 | 15.20 | — |
| — | 1.54 | 2.00 | 1.77 | +0.22 | 54.3% | 185 | 54.3% | -0.78 | 15.62 | 13.80 | 17.45 | — |
| — | 0.66 | 1.77 | 1.22 | +0.18 | 54.1% | 187.5 | 54.1% | -0.83 | 18.18 | 16.65 | 19.70 | — |
| — | 0.60 | 2.05 | 1.32 | +0.14 | 54.0% | 190 | 54.0% | -0.86 | 19.98 | 18.75 | 21.20 | — |
| — | 0.24 | 1.20 | 0.72 | +0.12 | 54.0% | 192.5 | 54.0% | -0.89 | 22.15 | 20.90 | 23.40 | — |
| — | 0.44 | 1.29 | 0.86 | +0.09 | 54.1% | 195 | 54.1% | -0.92 | 24.60 | 23.40 | 25.80 | — |
| — | 0.36 | 0.54 | 0.45 | +0.07 | 54.3% | 197.5 | 54.3% | -0.94 | 26.55 | 25.00 | 28.10 | — |
| — | 0.33 | 0.42 | 0.38 | +0.06 | 54.5% | 200 | 54.5% | -0.95 | 29.32 | 28.15 | 30.50 | — |
| — | 0.01 | 0.65 | 0.33 | +0.03 | 55.4% | 205 | 55.4% | -0.97 | 34.42 | 32.85 | 36.00 | — |
| — | 0.05 | 0.37 | 0.21 | +0.02 | 56.7% | 210 | 56.7% | -0.99 | 39.35 | 37.75 | 40.95 | — |
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.