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 | |
| — | 49.70 | 53.30 | 51.50 | +1.00 | 49.3% | 120 | 49.3% | +0.00 | — | — | 2.15 | — |
| — | 44.80 | 48.30 | 46.55 | +1.00 | 46.8% | 125 | 46.8% | -0.00 | — | — | 2.15 | — |
| — | 39.40 | 43.40 | 41.40 | +1.00 | 44.4% | 130 | 44.4% | -0.00 | — | — | 1.85 | — |
| — | 34.80 | 38.40 | 36.60 | +1.00 | 42.5% | 135 | 42.5% | -0.00 | — | — | 2.15 | — |
| — | 29.80 | 33.10 | 31.45 | +1.00 | 41.9% | 140 | 41.9% | -0.00 | — | — | 0.10 | — |
| — | 24.40 | 28.00 | 26.20 | +1.00 | 42.1% | 145 | 42.1% | -0.00 | — | — | 0.10 | — |
| — | 21.50 | 25.00 | 23.25 | +0.99 | 41.9% | 148 | 41.9% | -0.01 | — | — | 2.15 | — |
| — | 20.50 | 24.00 | 22.25 | +0.99 | 41.6% | 149 | 41.6% | -0.01 | — | — | 0.20 | — |
| — | 19.70 | 23.30 | 21.50 | +0.99 | 41.3% | 150 | 41.3% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 17.30 | 19.80 | 18.55 | +0.98 | 39.8% | 152.5 | 39.8% | -0.02 | — | — | 0.15 | — |
| — | 14.90 | 17.90 | 16.40 | +0.97 | 37.6% | 155 | 37.6% | -0.03 | — | — | 0.15 | — |
| — | 12.40 | 15.20 | 13.80 | +0.95 | 35.2% | 157.5 | 35.2% | -0.05 | 0.20 | 0.10 | 0.30 | — |
| — | 10.50 | 12.90 | 11.70 | +0.92 | 33.1% | 160 | 33.1% | -0.08 | 0.23 | 0.15 | 0.30 | — |
| — | 8.80 | 10.70 | 9.75 | +0.88 | 31.7% | 162.5 | 31.7% | -0.12 | 0.47 | 0.40 | 0.55 | — |
| — | 6.80 | 8.00 | 7.40 | +0.80 | 30.9% | 165 | 30.9% | -0.20 | 0.90 | 0.65 | 1.15 | — |
| — | 3.80 | 7.00 | 5.40 | +0.70 | 30.4% | 167.5 | 30.4% | -0.30 | 1.38 | 0.35 | 2.40 | 257 |
| 1,592 | 3.50 | 4.00 | 3.75 | +0.57 | 30.0% | 170 | 30.0% | -0.43 | 2.15 | 1.40 | 2.90 | 231 |
| 52 | 2.15 | 2.70 | 2.42 | +0.44 | 29.9% | 172.5 | 29.9% | -0.55 | 3.52 | 2.15 | 4.90 | — |
| — | 1.30 | 1.65 | 1.48 | +0.32 | 30.0% | 175 | 30.0% | -0.68 | 4.75 | 3.80 | 5.70 | — |
| — | 0.45 | 1.10 | 0.78 | +0.22 | 30.1% | 177.5 | 30.1% | -0.79 | 7.40 | 6.00 | 8.80 | — |
| — | — | 0.55 | — | +0.14 | 30.3% | 180 | 30.3% | -0.87 | 9.40 | 8.30 | 10.50 | — |
| — | 0.25 | 0.70 | 0.47 | +0.08 | 30.5% | 182.5 | 30.5% | -0.92 | 11.60 | 10.60 | 12.60 | — |
| — | 0.15 | 0.20 | 0.17 | — | — | 185 | — | — | 14.10 | 12.80 | 15.40 | — |
| — | — | 2.20 | — | — | — | 187.5 | 30.9% | -0.99 | 16.50 | 15.10 | 17.90 | — |
| — | — | 0.10 | — | +0.01 | 31.1% | 190 | 31.1% | -1.00 | 18.65 | 16.80 | 20.50 | — |
| — | — | 0.05 | — | — | — | 195 | — | — | 23.75 | 22.00 | 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.