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 | |
| — | 60.60 | 64.50 | 62.55 | +0.97 | 41.5% | 110 | 41.5% | -0.04 | 0.57 | 0.15 | 1.00 | — |
| — | 56.10 | 59.80 | 57.95 | +0.96 | 40.1% | 115 | 40.1% | -0.05 | 0.88 | 0.60 | 1.15 | — |
| — | 51.50 | 55.20 | 53.35 | +0.94 | 38.9% | 120 | 38.9% | -0.06 | 1.18 | 0.25 | 2.10 | — |
| — | 46.70 | 50.60 | 48.65 | +0.93 | 37.8% | 125 | 37.8% | -0.08 | 1.80 | 0.75 | 2.85 | — |
| — | 42.50 | 45.60 | 44.05 | +0.90 | 36.8% | 130 | 36.8% | -0.10 | 2.00 | 1.00 | 3.00 | — |
| — | 38.20 | 40.80 | 39.50 | +0.88 | 35.9% | 135 | 35.9% | -0.13 | 2.67 | 1.45 | 3.90 | — |
| — | 34.00 | 36.80 | 35.40 | +0.85 | 35.2% | 140 | 35.2% | -0.16 | 3.60 | 3.20 | 4.00 | — |
| — | 30.10 | 32.70 | 31.40 | +0.81 | 34.6% | 145 | 34.6% | -0.20 | 4.53 | 2.75 | 6.30 | — |
| — | 26.30 | 28.90 | 27.60 | +0.77 | 34.0% | 150 | 34.0% | -0.24 | 5.95 | 4.20 | 7.70 | — |
| — | 22.90 | 25.30 | 24.10 | +0.73 | 33.6% | 155 | 33.6% | -0.28 | 6.95 | 6.20 | 7.70 | — |
| — | 19.60 | 22.00 | 20.80 | +0.68 | 33.2% | 160 | 33.2% | -0.33 | 9.15 | 7.90 | 10.40 | — |
| — | 16.70 | 19.10 | 17.90 | +0.62 | 32.9% | 165 | 32.9% | -0.39 | 11.35 | 10.00 | 12.70 | — |
| — | 15.20 | 16.40 | 15.80 | +0.57 | 32.7% | 170 | 32.7% | -0.44 | 13.75 | 12.30 | 15.20 | — |
| — | 11.70 | 13.70 | 12.70 | +0.52 | 32.5% | 175 | 32.5% | -0.50 | 16.20 | 14.40 | 18.00 | — |
| — | 10.50 | 12.00 | 11.25 | +0.46 | 32.3% | 180 | 32.3% | -0.55 | 18.75 | 18.10 | 19.40 | — |
| — | 9.00 | 10.00 | 9.50 | +0.41 | 32.2% | 185 | 32.2% | -0.60 | 22.60 | 21.30 | 23.90 | — |
| — | 7.60 | 8.40 | 8.00 | +0.36 | 32.2% | 190 | 32.2% | -0.65 | 26.00 | 24.80 | 27.20 | — |
| — | 6.00 | 6.80 | 6.40 | +0.32 | 32.1% | 195 | 32.1% | -0.70 | 29.55 | 28.30 | 30.80 | — |
| — | 4.90 | 5.90 | 5.40 | +0.28 | 32.2% | 200 | 32.2% | -0.74 | 33.50 | 32.30 | 34.70 | — |
| — | 3.10 | 4.10 | 3.60 | +0.21 | 32.2% | 210 | 32.2% | -0.82 | 41.65 | 40.40 | 42.90 | — |
| — | 1.85 | 3.10 | 2.48 | +0.15 | 32.4% | 220 | 32.4% | -0.88 | 50.30 | 48.60 | 52.00 | — |
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.