Spot 171.64
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 22:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.55 | 19.45 | 17.00 | +0.98 | 17.8% | 155 | 17.8% | -0.03 | — | — | 4.80 | — |
| — | 13.65 | 18.55 | 16.10 | +0.98 | 17.6% | 156 | 17.6% | -0.04 | — | — | 2.55 | — |
| — | 12.55 | 17.45 | 15.00 | +0.97 | 17.5% | 157 | 17.5% | -0.05 | — | — | 2.52 | — |
| — | 12.10 | 17.00 | 14.55 | +0.97 | 17.4% | 157.5 | 17.4% | -0.06 | — | — | 3.35 | — |
| — | 11.60 | 16.50 | 14.05 | +0.96 | 17.3% | 158 | 17.3% | -0.07 | — | — | 4.80 | — |
| — | 10.65 | 15.50 | 13.07 | +0.95 | 17.2% | 159 | 17.2% | -0.08 | — | — | 2.94 | — |
| — | 9.60 | 14.50 | 12.05 | +0.93 | 17.0% | 160 | 17.0% | -0.10 | — | — | 4.80 | — |
| — | 8.65 | 13.55 | 11.10 | +0.91 | 16.9% | 161 | 16.9% | -0.13 | — | — | 3.30 | — |
| — | 7.70 | 12.60 | 10.15 | +0.89 | 16.8% | 162 | 16.8% | -0.15 | — | — | 3.45 | — |
| — | 7.65 | 12.50 | 10.07 | +0.88 | 16.7% | 162.5 | 16.7% | -0.17 | — | — | 4.80 | — |
| — | 7.10 | 12.00 | 9.55 | +0.86 | 16.7% | 163 | 16.7% | -0.18 | — | — | 1.20 | — |
| — | 6.15 | 11.00 | 8.57 | +0.83 | 16.6% | 164 | 16.6% | -0.22 | 2.57 | 0.19 | 4.95 | — |
| — | 5.15 | 10.05 | 7.60 | +0.79 | 16.5% | 165 | 16.5% | -0.25 | — | — | 4.80 | — |
| — | 4.55 | 9.45 | 7.00 | +0.75 | 16.4% | 166 | 16.4% | -0.30 | 2.54 | 0.34 | 4.75 | — |
| — | 3.55 | 8.45 | 6.00 | — | — | 167 | 16.4% | -0.34 | 2.55 | 0.15 | 4.95 | — |
| — | 3.25 | 8.15 | 5.70 | — | — | 167.5 | 16.3% | -0.36 | 2.62 | 0.30 | 4.95 | — |
| — | 3.10 | 8.00 | 5.55 | +0.66 | 16.3% | 168 | 16.3% | -0.39 | 2.58 | 0.20 | 4.95 | — |
| — | 2.40 | 7.35 | 4.88 | +0.61 | 16.3% | 169 | 16.3% | -0.43 | 2.48 | 0.01 | 4.95 | — |
| — | 1.81 | 6.75 | 4.28 | — | — | 170 | 16.3% | -0.48 | 2.77 | 0.59 | 4.95 | — |
| — | 1.36 | 6.30 | 3.83 | +0.50 | 16.3% | 171 | 16.3% | -0.53 | 2.83 | 0.72 | 4.95 | — |
| — | 0.14 | 4.10 | 2.12 | +0.45 | 16.4% | 172 | 16.4% | -0.58 | 2.27 | 0.55 | 4.00 | — |
| — | 0.85 | 4.95 | 2.90 | +0.43 | 16.4% | 172.5 | 16.4% | -0.60 | 3.93 | 1.46 | 6.40 | — |
| — | 0.60 | 4.95 | 2.77 | +0.40 | 16.4% | 173 | 16.4% | -0.63 | 4.33 | 1.86 | 6.80 | — |
| — | — | 4.80 | — | +0.36 | 16.5% | 174 | 16.5% | -0.67 | 4.63 | 2.16 | 7.10 | — |
| — | 0.79 | 2.20 | 1.50 | +0.31 | 16.6% | 175 | 16.6% | -0.71 | 5.23 | 2.76 | 7.70 | — |
| — | — | 4.80 | — | +0.27 | 16.7% | 176 | 16.7% | -0.75 | 5.92 | 3.50 | 8.35 | — |
| — | 0.46 | 2.00 | 1.23 | +0.24 | 16.8% | 177 | 16.8% | -0.78 | 6.65 | 4.20 | 9.10 | — |
| — | — | 4.80 | — | +0.22 | 16.8% | 177.5 | 16.8% | -0.80 | 6.95 | 4.50 | 9.40 | — |
| — | — | 4.80 | — | +0.21 | 16.9% | 178 | 16.9% | -0.81 | 7.45 | 5.00 | 9.90 | — |
| — | 0.14 | 1.04 | 0.59 | +0.18 | 17.0% | 179 | 17.0% | -0.84 | 8.20 | 5.75 | 10.65 | — |
| — | — | 4.80 | — | +0.15 | 17.2% | 180 | 17.2% | -0.86 | 9.00 | 6.55 | 11.45 | — |
| — | — | 4.80 | — | +0.13 | 17.3% | 181 | 17.3% | -0.88 | 9.90 | 7.50 | 12.30 | — |
| — | — | 3.10 | — | +0.11 | 17.5% | 182 | 17.5% | -0.90 | 10.95 | 8.50 | 13.40 | — |
| — | — | 4.80 | — | +0.09 | 17.7% | 183 | 17.7% | -0.92 | 11.88 | 9.50 | 14.25 | — |
| — | — | 2.56 | — | +0.08 | 17.8% | 184 | 17.8% | -0.93 | 12.90 | 10.50 | 15.30 | — |
| — | — | 4.80 | — | +0.07 | 18.0% | 185 | 18.0% | -0.94 | 13.90 | 11.50 | 16.30 | — |
| — | — | 4.80 | — | +0.06 | 18.2% | 186 | 18.2% | -0.95 | 14.72 | 12.50 | 16.95 | — |
| — | — | 2.59 | — | +0.05 | 18.4% | 187 | 18.4% | -0.96 | 15.50 | 13.05 | 17.95 | — |
| — | — | 4.80 | — | +0.04 | 18.6% | 188 | 18.6% | -0.96 | 16.55 | 14.05 | 19.05 | — |
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.