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 | 33.95 | 31.48 | +1.00 | 24.8% | 140 | 24.8% | -0.00 | — | — | 0.90 | — |
| — | 24.00 | 28.95 | 26.48 | +1.00 | 22.7% | 145 | 22.7% | -0.00 | — | — | 0.10 | — |
| — | 19.05 | 24.00 | 21.52 | +1.00 | 20.9% | 150 | 20.9% | -0.00 | — | — | 3.40 | — |
| — | 16.00 | 20.95 | 18.48 | +1.00 | 20.0% | 153 | 20.0% | -0.00 | — | — | 4.80 | — |
| — | 15.00 | 19.95 | 17.48 | +1.00 | 19.7% | 154 | 19.7% | -0.00 | — | — | 4.80 | — |
| — | 14.00 | 18.85 | 16.43 | +1.00 | 19.4% | 155 | 19.4% | -0.00 | — | — | 4.80 | — |
| — | 13.00 | 17.85 | 15.43 | +1.00 | 19.2% | 156 | 19.2% | -0.00 | — | — | 4.80 | — |
| — | 12.05 | 17.00 | 14.53 | +0.99 | 19.0% | 157 | 19.0% | -0.01 | — | — | 4.80 | — |
| — | 11.50 | 16.40 | 13.95 | +0.99 | 18.9% | 157.5 | 18.9% | -0.01 | — | — | 4.80 | — |
| — | 11.00 | 15.90 | 13.45 | +0.99 | 18.8% | 158 | 18.8% | -0.01 | — | — | 4.80 | — |
| — | 10.10 | 15.00 | 12.55 | +0.98 | 18.6% | 159 | 18.6% | -0.02 | — | — | 0.16 | — |
| — | 9.00 | 13.80 | 11.40 | +0.98 | 18.4% | 160 | 18.4% | -0.02 | — | — | 1.07 | — |
| — | 8.00 | 12.90 | 10.45 | +0.96 | 18.3% | 161 | 18.3% | -0.04 | — | — | 4.30 | — |
| — | 7.05 | 11.95 | 9.50 | +0.95 | 18.1% | 162 | 18.1% | -0.05 | — | — | 1.68 | — |
| — | 6.50 | 11.15 | 8.82 | +0.94 | 18.1% | 162.5 | 18.1% | -0.06 | — | — | 4.80 | — |
| — | 6.30 | 11.15 | 8.72 | +0.93 | 18.0% | 163 | 18.0% | -0.07 | — | — | 4.80 | — |
| — | 5.35 | 10.20 | 7.78 | +0.90 | 17.9% | 164 | 17.9% | -0.10 | 0.26 | 0.17 | 0.35 | — |
| — | 4.50 | 9.10 | 6.80 | +0.86 | 17.8% | 165 | 17.8% | -0.14 | 0.29 | 0.20 | 0.38 | — |
| — | 3.50 | 8.10 | 5.80 | +0.82 | 17.7% | 166 | 17.7% | -0.18 | — | — | 4.80 | — |
| — | 2.80 | 7.50 | 5.15 | +0.77 | 17.7% | 167 | 17.7% | -0.23 | — | — | 4.10 | — |
| — | 2.35 | 7.25 | 4.80 | +0.74 | 17.7% | 167.5 | 17.7% | -0.26 | — | — | 3.25 | — |
| — | 2.00 | 6.65 | 4.33 | +0.71 | 17.6% | 168 | 17.6% | -0.29 | — | — | 4.80 | — |
| — | 1.80 | 6.30 | 4.05 | +0.65 | 17.6% | 169 | 17.6% | -0.36 | — | — | 2.95 | — |
| — | 0.75 | 5.50 | 3.12 | +0.58 | 17.6% | 170 | 17.6% | -0.43 | 2.48 | 0.01 | 4.95 | — |
| — | 0.97 | 2.80 | 1.89 | +0.51 | 17.6% | 171 | 17.6% | -0.50 | — | — | 4.80 | — |
| — | 0.09 | 3.00 | 1.54 | +0.44 | 17.6% | 172 | 17.6% | -0.57 | 2.78 | 0.31 | 5.25 | — |
| — | 0.01 | 4.95 | 2.48 | +0.40 | 17.7% | 172.5 | 17.7% | -0.61 | 3.03 | 0.56 | 5.50 | — |
| — | — | 4.80 | — | +0.37 | 17.7% | 173 | 17.7% | -0.64 | 3.33 | 1.15 | 5.50 | — |
| — | — | 4.80 | — | +0.31 | 17.7% | 174 | 17.7% | -0.70 | 3.67 | 1.35 | 6.00 | — |
| — | — | 2.90 | — | +0.25 | 17.8% | 175 | 17.8% | -0.76 | 4.34 | 1.98 | 6.70 | — |
| — | — | 4.80 | — | +0.20 | 17.9% | 176 | 17.9% | -0.81 | 5.15 | 2.80 | 7.50 | — |
| — | — | 4.80 | — | +0.16 | 18.0% | 177 | 18.0% | -0.86 | 6.10 | 3.70 | 8.50 | — |
| — | — | 4.80 | — | +0.14 | 18.0% | 177.5 | 18.0% | -0.88 | 6.62 | 4.25 | 9.00 | — |
| — | — | 1.66 | — | +0.12 | 18.1% | 178 | 18.1% | -0.90 | 7.08 | 4.65 | 9.50 | — |
| — | — | 3.20 | — | +0.10 | 18.2% | 179 | 18.2% | -0.93 | 7.90 | 5.45 | 10.35 | — |
| — | — | 4.80 | — | +0.07 | 18.4% | 180 | 18.4% | -0.95 | 8.90 | 6.60 | 11.20 | — |
| — | — | 1.74 | — | +0.06 | 18.5% | 181 | 18.5% | -0.97 | 9.80 | 7.40 | 12.20 | — |
| — | — | 4.80 | — | +0.04 | 18.7% | 182 | 18.7% | -0.99 | 10.88 | 8.55 | 13.20 | — |
| — | — | 4.80 | — | +0.04 | 18.8% | 182.5 | 18.8% | -1.00 | 11.40 | 10.05 | 12.75 | — |
| — | — | 4.80 | — | +0.03 | 18.9% | 183 | 18.9% | -1.00 | 11.78 | 9.35 | 14.20 | — |
| — | — | 4.80 | — | +0.02 | 19.1% | 184 | 19.1% | -1.00 | 12.78 | 10.35 | 15.20 | — |
| — | — | 0.46 | — | +0.02 | 19.3% | 185 | 19.3% | -1.00 | 13.80 | 11.35 | 16.25 | — |
| — | — | 4.80 | — | +0.01 | 19.5% | 186 | 19.5% | -1.00 | 14.78 | 12.35 | 17.20 | — |
| — | — | 4.80 | — | +0.01 | 19.7% | 187 | 19.7% | -1.00 | 15.88 | 13.55 | 18.20 | — |
| — | — | 4.80 | — | +0.01 | 19.8% | 187.5 | 19.8% | -1.00 | 16.38 | 14.05 | 18.70 | — |
| — | — | 4.80 | — | +0.01 | 19.9% | 188 | 19.9% | -1.00 | 16.77 | 14.35 | 19.20 | — |
| — | — | 4.80 | — | +0.00 | 20.4% | 190 | 20.4% | -1.00 | 18.88 | 16.55 | 21.20 | — |
| — | — | 4.80 | — | +0.00 | 21.8% | 195 | 21.8% | -1.00 | 23.80 | 21.40 | 26.20 | — |
| — | — | 4.80 | — | +0.00 | 23.3% | 200 | 23.3% | -1.00 | 28.75 | 26.30 | 31.20 | — |
| — | — | 4.80 | — | +0.00 | 24.8% | 205 | 24.8% | -1.00 | 33.77 | 31.35 | 36.20 | — |
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.