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 | |
| — | 31.05 | 34.20 | 32.62 | +0.99 | 29.2% | 140 | — | — | — | — | 2.20 | — |
| — | 18.70 | 21.50 | 20.10 | — | — | 152.5 | — | — | 0.17 | 0.01 | 0.32 | — |
| — | 17.25 | 19.85 | 18.55 | — | — | 154 | — | — | 0.26 | 0.16 | 0.35 | — |
| — | 16.30 | 18.90 | 17.60 | +0.92 | 23.3% | 155 | — | — | 0.23 | 0.05 | 0.42 | — |
| — | 14.30 | 18.55 | 16.43 | +0.91 | 23.0% | 156 | — | — | 0.34 | 0.06 | 0.61 | — |
| — | 14.35 | 17.55 | 15.95 | — | — | 157 | — | — | 1.24 | 0.01 | 2.46 | — |
| — | 13.85 | 16.35 | 15.10 | — | — | 157.5 | — | — | — | — | 2.89 | — |
| — | 13.05 | 15.90 | 14.47 | — | — | 158 | — | — | 0.41 | 0.25 | 0.57 | — |
| — | 12.95 | 14.90 | 13.93 | — | — | 159 | — | — | — | — | 2.87 | — |
| — | 10.50 | 13.55 | 12.03 | — | — | 160 | — | — | 1.57 | 0.20 | 2.95 | — |
| — | 9.75 | 13.00 | 11.38 | — | — | 161 | — | — | 1.81 | 0.32 | 3.30 | — |
| — | 8.85 | 13.00 | 10.93 | — | — | 162 | — | — | 0.80 | 0.59 | 1.00 | — |
| — | 8.80 | 12.55 | 10.68 | — | — | 162.5 | — | — | 1.88 | 0.40 | 3.35 | — |
| — | 9.10 | 11.20 | 10.15 | — | — | 163 | — | — | — | — | 3.45 | — |
| — | 8.30 | 10.40 | 9.35 | — | — | 164 | — | — | — | — | 3.25 | — |
| — | 7.60 | 10.50 | 9.05 | — | — | 165 | — | — | 1.28 | 1.01 | 1.55 | — |
| — | 5.85 | 9.90 | 7.88 | — | — | 166 | 20.3% | -0.32 | 1.47 | 1.22 | 1.72 | — |
| — | 5.05 | 7.80 | 6.42 | +0.65 | 20.2% | 167 | 20.2% | -0.35 | 1.70 | 1.40 | 1.99 | 10 |
| — | 5.05 | 8.80 | 6.92 | +0.63 | 20.1% | 167.5 | 20.1% | -0.37 | 1.48 | 0.45 | 2.51 | — |
| — | 4.10 | 8.35 | 6.22 | +0.62 | 20.0% | 168 | 20.0% | -0.39 | 2.00 | 1.69 | 2.32 | — |
| — | 4.30 | 6.20 | 5.25 | +0.58 | 19.9% | 169 | 19.9% | -0.43 | 2.42 | 2.08 | 2.75 | — |
| — | 4.45 | 5.30 | 4.88 | +0.54 | 19.8% | 170 | 19.8% | -0.47 | 2.63 | 2.27 | 3.00 | — |
| — | 3.90 | 5.00 | 4.45 | +0.50 | 19.7% | 171 | 19.7% | -0.51 | 3.41 | 2.47 | 4.35 | — |
| — | 3.10 | 4.30 | 3.70 | +0.46 | 19.6% | 172 | 19.6% | -0.55 | 3.62 | 3.10 | 4.15 | — |
| — | 3.10 | 4.00 | 3.55 | +0.44 | 19.6% | 172.5 | 19.6% | -0.57 | 3.83 | 3.30 | 4.35 | — |
| — | 2.85 | 3.75 | 3.30 | +0.42 | 19.5% | 173 | 19.5% | -0.59 | 4.05 | 3.60 | 4.50 | — |
| — | 2.43 | 3.15 | 2.79 | +0.38 | 19.5% | 174 | 19.5% | -0.63 | 4.60 | 4.10 | 5.10 | — |
| — | 1.85 | 2.98 | 2.42 | +0.35 | 19.5% | 175 | 19.5% | -0.67 | 5.15 | 4.65 | 5.65 | — |
| — | 1.77 | 2.36 | 2.06 | +0.31 | 19.5% | 176 | 19.5% | -0.71 | 6.05 | 4.20 | 7.90 | — |
| — | — | 4.30 | — | +0.28 | 19.5% | 177 | 19.5% | -0.74 | 6.85 | 5.10 | 8.60 | — |
| — | — | 4.15 | — | +0.26 | 19.5% | 177.5 | 19.5% | -0.76 | 7.38 | 6.35 | 8.40 | — |
| — | 1.18 | 1.87 | 1.52 | +0.25 | 19.5% | 178 | 19.5% | -0.77 | 7.50 | 5.85 | 9.15 | — |
| — | 1.06 | 1.62 | 1.34 | +0.22 | 19.6% | 179 | 19.6% | -0.80 | 8.25 | 7.40 | 9.10 | — |
| — | 0.79 | 3.15 | 1.97 | +0.19 | 19.7% | 180 | 19.7% | -0.83 | 9.22 | 7.50 | 10.95 | — |
| — | — | 3.35 | — | +0.17 | 19.7% | 181 | 19.7% | -0.86 | 10.12 | 8.65 | 11.60 | — |
| — | — | 3.20 | — | +0.15 | 19.9% | 182 | 19.9% | -0.88 | 10.68 | 9.55 | 11.80 | — |
| — | — | 3.15 | — | +0.14 | 19.9% | 182.5 | 19.9% | -0.89 | 11.72 | 10.00 | 13.45 | — |
| — | — | 2.77 | — | +0.13 | 20.0% | 183 | 20.0% | -0.90 | 11.68 | 9.95 | 13.40 | — |
| — | 0.06 | 1.37 | 0.71 | +0.11 | 20.1% | 184 | 20.1% | -0.92 | 12.57 | 11.55 | 13.60 | — |
| — | 0.15 | 0.90 | 0.53 | +0.10 | 20.3% | 185 | 20.3% | -0.94 | 13.55 | 12.60 | 14.50 | — |
| — | 0.06 | 0.46 | 0.26 | +0.07 | 20.8% | 187.5 | 20.8% | -0.97 | 16.12 | 14.85 | 17.40 | — |
| — | 0.01 | 0.44 | 0.23 | +0.03 | 22.7% | 195 | 22.7% | -1.00 | 23.52 | 21.15 | 25.90 | — |
| — | — | 2.22 | — | +0.02 | 24.4% | 200 | 24.4% | -1.00 | 28.52 | 27.20 | 29.85 | — |
| — | — | 2.22 | — | +0.01 | 26.4% | 205 | 26.4% | -1.00 | 33.77 | 31.90 | 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.