Spot 171.17
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.30 | 53.20 | 51.25 | +1.00 | 62.3% | 120 | 62.3% | +0.00 | — | — | 2.15 | — |
| — | 44.30 | 48.20 | 46.25 | +1.00 | 57.6% | 125 | 57.6% | +0.00 | — | — | 2.15 | — |
| — | 39.30 | 43.20 | 41.25 | +1.00 | 53.1% | 130 | 53.1% | +0.00 | — | — | 2.15 | — |
| — | 34.30 | 38.30 | 36.30 | +1.00 | 49.0% | 135 | 49.0% | +0.00 | — | — | 2.15 | — |
| — | 29.70 | 33.30 | 31.50 | +1.00 | 45.3% | 140 | 45.3% | +0.00 | — | — | 0.10 | — |
| — | 24.70 | 28.30 | 26.50 | +1.00 | 42.0% | 145 | 42.0% | +0.00 | — | — | 0.15 | — |
| — | 21.70 | 25.30 | 23.50 | +1.00 | 40.4% | 148 | 40.4% | +0.00 | — | — | 2.10 | — |
| — | 20.70 | 24.30 | 22.50 | +1.00 | 39.8% | 149 | 39.8% | +0.00 | — | — | 2.10 | — |
| — | 19.70 | 22.70 | 21.20 | +1.00 | 39.3% | 150 | 39.3% | +0.00 | — | — | 0.05 | — |
| — | 17.10 | 20.50 | 18.80 | +1.00 | 38.2% | 152.5 | 38.2% | +0.00 | — | — | 0.10 | — |
| — | 14.70 | 18.30 | 16.50 | +1.00 | 37.2% | 155 | 37.2% | +0.00 | — | — | 0.15 | — |
| — | 12.20 | 14.50 | 13.35 | +1.00 | 36.3% | 157.5 | 36.3% | -0.00 | — | — | 0.75 | — |
| — | 9.70 | 12.00 | 10.85 | +1.00 | 35.5% | 160 | 35.5% | -0.00 | — | — | 0.05 | — |
| — | 7.80 | 9.60 | 8.70 | +1.00 | 34.9% | 162.5 | 34.9% | -0.00 | — | — | 0.25 | — |
| — | 5.50 | 7.10 | 6.30 | +0.98 | 34.5% | 165 | 34.5% | -0.02 | — | — | 0.15 | — |
| — | 3.70 | 4.40 | 4.05 | +0.89 | 34.1% | 167.5 | 34.1% | -0.11 | 0.23 | 0.10 | 0.35 | — |
| — | 1.50 | 2.65 | 2.08 | +0.66 | 33.9% | 170 | 33.9% | -0.34 | 0.68 | 0.50 | 0.85 | — |
| — | 0.45 | 0.95 | 0.70 | +0.34 | 33.8% | 172.5 | — | — | 2.45 | 1.40 | 3.50 | — |
| — | — | 0.50 | — | +0.11 | 33.9% | 175 | — | — | 3.80 | 3.20 | 4.40 | — |
| — | — | 0.10 | — | — | — | 177.5 | 34.0% | -0.98 | 6.50 | 5.50 | 7.50 | — |
| — | — | 0.05 | — | +0.00 | 34.3% | 180 | — | — | 8.80 | 7.10 | 10.50 | — |
| — | — | 0.20 | — | +0.00 | 34.7% | 182.5 | — | — | 11.25 | 9.50 | 13.00 | — |
| — | — | 1.10 | — | — | — | 185 | — | — | 13.75 | 11.80 | 15.70 | — |
| — | — | 0.20 | — | — | — | 187.5 | 35.7% | -1.00 | 16.15 | 14.30 | 18.00 | — |
| — | — | 0.05 | — | +0.00 | 36.3% | 190 | 36.3% | -1.00 | 19.10 | 17.30 | 20.90 | — |
| — | — | 2.10 | — | +0.00 | 37.9% | 195 | 37.9% | -1.00 | 23.65 | 21.80 | 25.50 | — |
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.