Spot 171.59
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.90 | 33.50 | 32.20 | +1.00 | 33.1% | 140 | 33.1% | -0.00 | — | — | 2.13 | — |
| — | 15.70 | 18.75 | 17.23 | +0.99 | 24.2% | 154 | 24.2% | -0.01 | — | — | 1.39 | — |
| — | 16.15 | 17.55 | 16.85 | +0.99 | 23.7% | 155 | 23.7% | -0.01 | — | — | 0.10 | — |
| — | 13.70 | 16.85 | 15.28 | +0.99 | 23.2% | 156 | 23.2% | -0.01 | — | — | 1.64 | — |
| — | 13.30 | 16.25 | 14.78 | +0.98 | 22.7% | 157 | 22.7% | -0.02 | — | — | 1.60 | — |
| — | 12.70 | 14.80 | 13.75 | +0.98 | 22.2% | 158 | 22.2% | -0.02 | — | — | 0.55 | — |
| — | 11.75 | 14.55 | 13.15 | +0.97 | 21.8% | 159 | 21.8% | -0.03 | — | — | 0.32 | — |
| — | 9.90 | 13.60 | 11.75 | +0.96 | 21.4% | 160 | 21.4% | -0.04 | 0.06 | 0.01 | 0.11 | — |
| — | 10.25 | 12.00 | 11.12 | +0.95 | 21.0% | 161 | 21.0% | -0.05 | — | — | 0.31 | — |
| — | 9.25 | 10.55 | 9.90 | +0.93 | 20.7% | 162 | 20.7% | -0.07 | 0.14 | 0.05 | 0.24 | — |
| — | 8.45 | 10.70 | 9.57 | +0.92 | 20.5% | 162.5 | 20.5% | -0.08 | — | — | 1.03 | — |
| — | 8.15 | 9.85 | 9.00 | +0.90 | 20.3% | 163 | 20.3% | -0.10 | 0.12 | 0.06 | 0.19 | — |
| — | 7.20 | 8.85 | 8.03 | +0.87 | 20.0% | 164 | 20.0% | -0.13 | 0.18 | 0.08 | 0.28 | — |
| — | 6.40 | 7.55 | 6.97 | +0.84 | 19.6% | 165 | 19.6% | -0.17 | 0.20 | 0.07 | 0.33 | — |
| — | 5.55 | 6.75 | 6.15 | +0.79 | 19.3% | 166 | 19.3% | -0.21 | 0.32 | 0.07 | 0.57 | — |
| — | 4.45 | 5.75 | 5.10 | +0.74 | 19.0% | 167 | 19.0% | -0.27 | 0.41 | 0.22 | 0.61 | — |
| — | 4.10 | 5.75 | 4.92 | — | — | 167.5 | — | — | 0.59 | 0.44 | 0.74 | — |
| — | 2.45 | 4.95 | 3.70 | — | — | 168 | — | — | 0.66 | 0.33 | 0.99 | — |
| — | 3.15 | 4.05 | 3.60 | — | — | 169 | — | — | 0.85 | 0.59 | 1.11 | — |
| — | 2.44 | 3.45 | 2.94 | — | — | 170 | — | — | 1.22 | 1.01 | 1.42 | — |
| — | 1.82 | 2.63 | 2.23 | — | — | 171 | — | — | 1.50 | 1.20 | 1.81 | — |
| — | 1.41 | 2.01 | 1.71 | +0.38 | 17.6% | 172 | 17.6% | -0.63 | 2.04 | 1.68 | 2.39 | — |
| — | 1.29 | 1.88 | 1.58 | — | — | 172.5 | — | — | 2.54 | 0.63 | 4.45 | — |
| — | 1.08 | 1.65 | 1.36 | — | — | 173 | — | — | 2.54 | 2.25 | 2.84 | — |
| — | 0.65 | 1.26 | 0.95 | — | — | 174 | — | — | 3.20 | 2.70 | 3.70 | — |
| — | 0.45 | 0.95 | 0.70 | — | — | 175 | — | — | 4.00 | 3.50 | 4.50 | — |
| — | 0.30 | 0.76 | 0.53 | — | — | 176 | — | — | 4.78 | 4.20 | 5.35 | — |
| — | 0.18 | 0.44 | 0.31 | +0.11 | 17.6% | 177 | — | — | 5.53 | 4.85 | 6.20 | — |
| — | 0.13 | 0.56 | 0.34 | — | — | 177.5 | — | — | 6.25 | 5.40 | 7.10 | — |
| — | — | 2.48 | — | — | — | 178 | — | — | 6.12 | 5.05 | 7.20 | — |
| — | 0.07 | 0.45 | 0.26 | +0.06 | 18.1% | 179 | — | — | 7.42 | 6.75 | 8.10 | — |
| — | 0.05 | 0.30 | 0.17 | — | — | 180 | — | — | 8.40 | 7.75 | 9.05 | — |
| — | 0.01 | 0.39 | 0.20 | +0.03 | 18.5% | 181 | — | — | 9.60 | 8.80 | 10.40 | — |
| — | 0.03 | 0.17 | 0.10 | — | — | 182 | — | — | 10.38 | 9.55 | 11.20 | — |
| — | 0.01 | 0.22 | 0.12 | +0.02 | 19.0% | 183 | — | — | 11.38 | 10.55 | 12.20 | — |
| — | 0.01 | 0.75 | 0.38 | +0.01 | 19.3% | 184 | 19.3% | -1.00 | 12.35 | 11.55 | 13.15 | — |
| — | — | 0.35 | — | +0.01 | 19.6% | 185 | — | — | 13.32 | 12.50 | 14.15 | — |
| — | — | 0.65 | — | — | — | 186 | — | — | 14.43 | 12.90 | 15.95 | — |
| — | — | 0.34 | — | — | — | 187 | 20.2% | -1.00 | 15.32 | 13.10 | 17.55 | — |
| — | — | 0.35 | — | +0.00 | 20.5% | 188 | — | — | 16.50 | 14.25 | 18.75 | — |
| — | — | 0.35 | — | +0.00 | 20.8% | 189 | 20.8% | -1.00 | 17.35 | 15.90 | 18.80 | — |
| — | — | 0.35 | — | +0.00 | 21.5% | 191 | 21.5% | -1.00 | 19.45 | 17.90 | 21.00 | — |
| — | — | 0.35 | — | +0.00 | 21.8% | 192 | 21.8% | -1.00 | 20.62 | 19.45 | 21.80 | — |
| — | — | 0.36 | — | +0.00 | 22.6% | 194 | 22.6% | -1.00 | 22.62 | 21.45 | 23.80 | — |
| — | 0.01 | 0.12 | 0.07 | +0.00 | 23.0% | 195 | 23.0% | -1.00 | 23.62 | 22.45 | 24.80 | — |
| — | — | 0.75 | — | — | — | 197 | — | — | 25.52 | 24.00 | 27.05 | — |
| — | — | 1.20 | — | — | — | 198 | 24.2% | -1.00 | 26.52 | 25.00 | 28.05 | — |
| — | — | 1.20 | — | — | — | 199 | — | — | 27.40 | 25.75 | 29.05 | — |
| — | — | 0.57 | — | +0.00 | 25.1% | 200 | 25.1% | -1.00 | 28.40 | 26.75 | 30.05 | — |
| — | — | 0.75 | — | +0.00 | 27.5% | 205 | 27.5% | -1.00 | 33.70 | 31.75 | 35.65 | — |
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.