Spot 171.25
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.00 | 33.75 | 31.38 | +1.00 | 28.1% | 140 | 28.1% | +0.00 | — | — | 0.05 | — |
| — | 24.00 | 28.75 | 26.38 | +1.00 | 26.2% | 145 | 26.2% | +0.00 | — | — | 0.05 | — |
| — | 19.05 | 23.70 | 21.38 | +1.00 | 24.6% | 150 | 24.6% | -0.00 | — | — | 0.05 | — |
| — | 16.00 | 20.65 | 18.32 | +1.00 | 23.7% | 153 | 23.7% | -0.00 | — | — | 0.05 | — |
| — | 15.00 | 19.70 | 17.35 | +1.00 | 23.5% | 154 | 23.5% | -0.00 | — | — | 0.02 | — |
| — | 13.90 | 18.70 | 16.30 | +1.00 | 23.2% | 155 | 23.2% | -0.00 | — | — | 0.02 | — |
| — | 13.15 | 18.00 | 15.57 | +1.00 | 23.0% | 156 | 23.0% | -0.00 | — | — | 0.02 | — |
| — | 12.15 | 16.65 | 14.40 | +1.00 | 22.8% | 157 | 22.8% | -0.00 | — | — | 0.02 | — |
| — | 11.50 | 16.10 | 13.80 | +1.00 | 22.7% | 157.5 | 22.7% | -0.00 | — | — | 0.02 | — |
| — | 11.00 | 15.60 | 13.30 | +1.00 | 22.6% | 158 | 22.6% | -0.00 | — | — | 4.80 | — |
| — | 10.00 | 14.60 | 12.30 | +1.00 | 22.4% | 159 | 22.4% | -0.00 | — | — | 0.12 | — |
| — | 9.00 | 13.90 | 11.45 | +0.99 | 22.2% | 160 | 22.2% | -0.01 | — | — | 4.80 | — |
| — | 8.00 | 12.65 | 10.32 | +0.99 | 22.0% | 161 | 22.0% | -0.01 | — | — | 4.80 | — |
| — | 7.10 | 12.00 | 9.55 | +0.98 | 21.8% | 162 | 21.8% | -0.02 | — | — | 0.04 | — |
| — | 6.50 | 11.15 | 8.82 | +0.98 | 21.7% | 162.5 | 21.7% | -0.02 | — | — | 0.05 | — |
| — | 6.15 | 11.00 | 8.57 | +0.97 | 21.6% | 163 | 21.6% | -0.03 | — | — | 1.29 | — |
| — | 5.00 | 9.90 | 7.45 | +0.95 | 21.5% | 164 | 21.5% | -0.05 | — | — | 0.06 | — |
| — | 4.00 | 8.70 | 6.35 | +0.92 | 21.4% | 165 | 21.4% | -0.08 | 0.09 | 0.07 | 0.11 | — |
| — | 3.00 | 7.75 | 5.38 | +0.88 | 21.2% | 166 | 21.2% | -0.12 | — | — | 2.62 | — |
| — | 3.05 | 7.00 | 5.03 | +0.83 | 21.1% | 167 | 21.1% | -0.17 | — | — | 0.37 | — |
| — | 1.51 | 6.45 | 3.98 | +0.80 | 21.0% | 167.5 | 21.0% | -0.20 | 1.01 | 0.08 | 1.94 | — |
| — | 1.50 | 5.90 | 3.70 | +0.76 | 20.9% | 168 | 20.9% | -0.24 | 0.26 | 0.10 | 0.42 | — |
| — | 0.70 | 5.35 | 3.02 | +0.68 | 20.7% | 169 | 20.7% | -0.32 | 0.55 | 0.10 | 0.99 | — |
| — | 0.85 | 5.00 | 2.92 | +0.59 | 20.6% | 170 | 20.6% | -0.41 | 0.79 | 0.35 | 1.22 | — |
| 256 | 0.30 | 4.95 | 2.62 | +0.49 | 20.5% | 171 | 20.5% | -0.51 | — | — | 2.10 | — |
| — | — | 3.40 | — | +0.39 | 20.4% | 172 | 20.4% | -0.61 | 2.42 | 0.05 | 4.80 | — |
| — | 0.40 | 4.95 | 2.67 | +0.35 | 20.4% | 172.5 | 20.4% | -0.66 | 2.65 | 0.20 | 5.10 | — |
| — | 0.05 | 0.80 | 0.42 | +0.31 | 20.4% | 173 | 20.4% | -0.70 | 2.73 | 0.46 | 5.00 | — |
| — | — | 2.25 | — | +0.23 | 20.5% | 174 | 20.5% | -0.78 | 3.25 | 1.00 | 5.50 | — |
| — | 0.05 | 1.74 | 0.90 | +0.17 | 20.5% | 175 | 20.5% | -0.84 | 4.17 | 1.85 | 6.50 | — |
| — | — | 4.80 | — | +0.12 | 20.5% | 176 | 20.5% | -0.90 | 5.20 | 2.75 | 7.65 | — |
| — | — | 0.30 | — | +0.08 | 20.5% | 177 | 20.5% | -0.94 | 5.78 | 3.55 | 8.00 | — |
| — | — | 4.80 | — | +0.06 | 20.5% | 177.5 | 20.5% | -0.95 | 6.28 | 4.05 | 8.50 | — |
| — | — | 4.80 | — | +0.05 | 20.6% | 178 | 20.6% | -0.97 | 6.70 | 4.40 | 9.00 | — |
| — | — | 0.08 | — | +0.03 | 20.6% | 179 | 20.6% | -0.99 | 7.85 | 5.70 | 10.00 | — |
| — | — | 1.10 | — | +0.02 | 20.6% | 180 | 20.6% | -1.00 | 8.95 | 6.90 | 11.00 | — |
| — | — | 0.02 | — | +0.01 | 20.7% | 181 | 20.7% | -1.00 | 9.75 | 7.50 | 12.00 | — |
| — | — | 0.02 | — | +0.01 | 20.7% | 182 | 20.7% | -1.00 | 11.12 | 8.75 | 13.50 | — |
| — | — | 0.02 | — | +0.00 | 20.8% | 183 | 20.8% | -1.00 | 11.80 | 9.50 | 14.10 | — |
| — | — | 0.02 | — | +0.00 | 20.9% | 184 | 20.9% | -1.00 | 12.72 | 10.45 | 15.00 | — |
| — | — | 0.02 | — | +0.00 | 20.9% | 185 | 20.9% | -1.00 | 13.72 | 11.45 | 16.00 | — |
| — | — | 0.02 | — | +0.00 | 21.1% | 186 | 21.1% | -1.00 | 14.78 | 12.55 | 17.00 | — |
| — | — | 0.02 | — | +0.00 | 21.2% | 187 | 21.2% | -1.00 | 15.70 | 13.40 | 18.00 | — |
| — | — | 0.02 | — | +0.00 | 21.3% | 188 | 21.3% | -1.00 | 16.73 | 14.45 | 19.00 | — |
| — | — | 0.02 | — | +0.00 | 21.5% | 189 | 21.5% | -1.00 | 17.75 | 15.50 | 20.00 | — |
| — | — | 4.80 | — | +0.00 | 21.6% | 190 | 21.6% | -1.00 | 18.70 | 16.40 | 21.00 | — |
| — | — | 0.27 | — | +0.00 | 22.6% | 195 | 22.6% | -1.00 | 23.70 | 21.40 | 26.00 | — |
| — | — | 4.80 | — | +0.00 | 23.8% | 200 | 23.8% | -1.00 | 28.77 | 26.55 | 31.00 | — |
| — | — | 4.80 | — | +0.00 | 25.4% | 205 | 25.4% | -1.00 | 33.75 | 31.50 | 36.00 | — |
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.