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 | |
| — | 29.50 | 34.45 | 31.98 | +1.00 | 26.5% | 140 | 26.5% | -0.00 | — | — | 4.80 | — |
| — | 24.50 | 29.50 | 27.00 | +0.99 | 24.0% | 145 | 24.0% | -0.01 | — | — | 4.80 | — |
| — | 19.75 | 24.70 | 22.23 | +0.98 | 21.7% | 150 | 21.7% | -0.02 | — | — | 4.80 | — |
| — | 16.50 | 21.45 | 18.98 | +0.97 | 20.6% | 153 | 20.6% | -0.03 | 2.45 | 0.10 | 4.80 | — |
| — | 15.50 | 20.50 | 18.00 | +0.96 | 20.2% | 154 | 20.2% | -0.04 | — | — | 4.80 | — |
| — | 16.85 | 20.65 | 18.75 | +0.96 | 19.9% | 155 | 19.9% | -0.05 | — | — | 1.58 | — |
| — | 13.50 | 18.45 | 15.97 | +0.95 | 19.6% | 156 | 19.6% | -0.05 | — | — | 4.80 | — |
| — | 12.55 | 17.45 | 15.00 | +0.94 | 19.3% | 157 | 19.3% | -0.06 | — | — | 4.80 | — |
| — | 12.15 | 17.05 | 14.60 | +0.93 | 19.1% | 157.5 | 19.1% | -0.07 | — | — | 1.66 | — |
| — | 11.75 | 16.55 | 14.15 | +0.92 | 19.0% | 158 | 19.0% | -0.08 | — | — | 4.80 | — |
| — | 10.75 | 15.65 | 13.20 | +0.91 | 18.8% | 159 | 18.8% | -0.09 | — | — | 4.80 | — |
| — | 9.65 | 14.55 | 12.10 | +0.89 | 18.5% | 160 | 18.5% | -0.11 | — | — | 1.20 | — |
| — | 8.90 | 13.80 | 11.35 | +0.87 | 18.3% | 161 | 18.3% | -0.13 | — | — | 4.80 | — |
| — | 8.15 | 13.05 | 10.60 | +0.85 | 18.1% | 162 | 18.1% | -0.15 | — | — | 4.80 | — |
| — | 7.75 | 12.60 | 10.18 | +0.84 | 18.0% | 162.5 | 18.0% | -0.17 | — | — | 4.80 | — |
| — | 7.15 | 12.05 | 9.60 | +0.82 | 17.9% | 163 | 17.9% | -0.18 | — | — | 3.55 | — |
| — | 6.15 | 11.05 | 8.60 | +0.80 | 17.8% | 164 | 17.8% | -0.21 | — | — | 4.65 | — |
| — | 5.50 | 10.40 | 7.95 | +0.77 | 17.6% | 165 | 17.6% | -0.24 | 2.96 | 0.97 | 4.95 | — |
| — | 4.85 | 9.75 | 7.30 | +0.73 | 17.5% | 166 | 17.5% | -0.27 | — | — | 1.60 | — |
| — | 4.80 | 7.10 | 5.95 | +0.69 | 17.4% | 167 | 17.4% | -0.31 | 2.65 | 0.36 | 4.95 | — |
| — | 3.65 | 8.55 | 6.10 | +0.67 | 17.4% | 167.5 | 17.4% | -0.33 | 2.52 | 0.10 | 4.95 | — |
| — | 3.50 | 8.40 | 5.95 | +0.66 | 17.3% | 168 | 17.3% | -0.35 | 2.53 | 0.11 | 4.95 | — |
| — | 2.96 | 7.90 | 5.43 | +0.61 | 17.3% | 169 | 17.3% | -0.39 | 2.55 | 0.15 | 4.95 | — |
| — | 2.16 | 7.10 | 4.63 | +0.57 | 17.2% | 170 | 17.2% | -0.44 | 2.74 | 0.53 | 4.95 | — |
| — | 2.00 | 6.90 | 4.45 | +0.53 | 17.2% | 171 | 17.2% | -0.48 | 3.35 | 0.90 | 5.80 | — |
| — | 0.40 | 4.95 | 2.67 | +0.49 | 17.2% | 172 | 17.2% | -0.53 | 4.48 | 2.06 | 6.90 | — |
| — | 0.66 | 5.60 | 3.13 | +0.46 | 17.2% | 172.5 | 17.2% | -0.55 | 3.93 | 1.46 | 6.40 | — |
| — | 0.80 | 5.70 | 3.25 | +0.44 | 17.2% | 173 | 17.2% | -0.57 | 4.46 | 2.03 | 6.90 | — |
| — | — | 4.80 | — | +0.40 | 17.2% | 174 | 17.2% | -0.61 | 5.75 | 3.30 | 8.20 | — |
| — | 1.14 | 4.95 | 3.04 | +0.36 | 17.2% | 175 | 17.2% | -0.66 | 5.33 | 2.86 | 7.80 | — |
| — | 0.65 | 2.80 | 1.73 | +0.32 | 17.3% | 176 | 17.3% | -0.70 | 6.20 | 3.75 | 8.65 | — |
| — | 0.05 | 4.95 | 2.50 | +0.29 | 17.4% | 177 | 17.4% | -0.73 | 6.60 | 4.15 | 9.05 | — |
| — | — | 4.80 | — | +0.27 | 17.4% | 177.5 | 17.4% | -0.75 | 7.05 | 4.60 | 9.50 | — |
| — | 0.05 | 4.95 | 2.50 | +0.25 | 17.5% | 178 | 17.5% | -0.77 | 7.50 | 5.05 | 9.95 | — |
| — | — | 4.80 | — | +0.23 | 17.6% | 179 | 17.6% | -0.80 | 8.20 | 5.75 | 10.65 | — |
| — | — | 4.80 | — | +0.20 | 17.7% | 180 | 17.7% | -0.83 | 9.20 | 6.75 | 11.65 | — |
| — | — | 3.15 | — | +0.17 | 17.8% | 181 | 17.8% | -0.86 | 9.60 | 7.15 | 12.05 | — |
| — | — | 4.80 | — | +0.15 | 18.0% | 182 | 18.0% | -0.89 | 11.18 | 8.75 | 13.60 | — |
| — | — | 2.00 | — | +0.14 | 18.0% | 182.5 | — | — | 11.60 | 9.15 | 14.05 | — |
| — | — | 4.80 | — | +0.13 | 18.1% | 183 | 18.1% | -0.91 | 11.75 | 9.30 | 14.20 | — |
| — | — | 4.80 | — | +0.10 | 18.5% | 185 | 18.5% | -0.95 | 13.80 | 11.35 | 16.25 | — |
| — | — | 4.80 | — | +0.05 | 19.5% | 190 | 19.5% | -1.00 | 18.75 | 16.25 | 21.25 | — |
| — | — | 4.80 | — | +0.02 | 20.7% | 195 | 20.7% | -1.00 | 23.77 | 21.30 | 26.25 | — |
| — | — | 4.80 | — | +0.01 | 21.9% | 200 | 21.9% | -1.00 | 28.93 | 26.45 | 31.40 | — |
| — | — | 1.54 | — | +0.01 | 23.1% | 205 | 23.1% | -1.00 | 33.75 | 31.25 | 36.25 | — |
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.