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 | |
| — | 14.40 | 19.30 | 16.85 | +1.00 | 24.3% | 155 | 24.3% | -0.00 | — | — | 0.02 | — |
| — | 13.25 | 18.15 | 15.70 | +1.00 | 23.6% | 156 | 23.6% | -0.00 | — | — | 0.02 | — |
| — | 12.05 | 16.95 | 14.50 | +1.00 | 23.0% | 157 | 23.0% | -0.00 | — | — | 0.02 | — |
| — | 11.85 | 16.75 | 14.30 | +1.00 | 22.7% | 157.5 | 22.7% | -0.00 | — | — | 0.02 | — |
| — | 11.05 | 15.95 | 13.50 | +1.00 | 22.5% | 158 | 22.5% | -0.00 | — | — | 0.02 | — |
| — | 10.05 | 14.95 | 12.50 | +1.00 | 21.9% | 159 | 21.9% | -0.00 | — | — | 0.02 | — |
| — | 9.25 | 14.15 | 11.70 | +1.00 | 21.4% | 160 | 21.4% | -0.00 | — | — | 0.02 | — |
| — | 8.45 | 13.35 | 10.90 | +1.00 | 21.0% | 161 | 21.0% | -0.00 | — | — | 0.02 | — |
| — | 7.15 | 12.05 | 9.60 | +1.00 | 20.6% | 162 | 20.6% | -0.00 | — | — | 0.03 | — |
| — | 6.70 | 11.60 | 9.15 | +1.00 | 20.4% | 162.5 | 20.4% | -0.00 | — | — | 4.80 | — |
| — | 6.85 | 11.75 | 9.30 | +0.99 | 20.2% | 163 | 20.2% | -0.01 | — | — | 4.80 | — |
| — | 6.50 | 8.30 | 7.40 | +0.99 | 19.8% | 164 | 19.8% | -0.01 | — | — | 1.80 | — |
| — | 4.35 | 9.25 | 6.80 | +0.97 | 19.5% | 165 | 19.5% | -0.03 | — | — | 0.08 | — |
| — | 3.25 | 8.15 | 5.70 | +0.95 | 19.2% | 166 | 19.2% | -0.06 | 0.68 | 0.01 | 1.34 | — |
| — | 2.61 | 7.55 | 5.08 | +0.90 | 18.9% | 167 | 18.9% | -0.10 | — | — | 0.10 | — |
| — | 2.31 | 7.25 | 4.78 | +0.87 | 18.7% | 167.5 | 18.7% | -0.13 | — | — | 4.80 | — |
| — | 1.86 | 6.80 | 4.33 | +0.83 | 18.5% | 168 | 18.5% | -0.18 | — | — | 4.80 | — |
| — | 0.50 | 3.85 | 2.17 | +0.72 | 18.1% | 169 | 18.1% | -0.28 | 0.23 | 0.07 | 0.40 | — |
| — | 0.36 | 5.30 | 2.83 | +0.59 | 17.6% | 170 | 17.6% | -0.42 | 0.77 | 0.09 | 1.45 | — |
| — | 0.72 | 1.83 | 1.27 | — | — | 171 | — | — | 0.58 | 0.34 | 0.82 | — |
| — | 0.68 | 2.20 | 1.44 | — | — | 172 | 17.3% | -0.69 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.25 | 17.4% | 172.5 | 17.4% | -0.75 | — | — | 4.80 | — |
| — | 0.10 | 5.00 | 2.55 | +0.21 | 17.6% | 173 | 17.6% | -0.79 | 2.48 | 0.01 | 4.95 | — |
| — | 0.07 | 0.48 | 0.28 | +0.13 | 17.9% | 174 | 17.9% | -0.88 | 4.68 | 2.21 | 7.15 | — |
| — | 0.05 | 0.20 | 0.12 | +0.08 | 18.1% | 175 | 18.1% | -0.93 | 3.68 | 1.21 | 6.15 | — |
| — | — | 0.19 | — | +0.05 | 18.3% | 176 | 18.3% | -0.96 | 4.48 | 2.01 | 6.95 | — |
| — | — | 4.80 | — | +0.04 | 18.5% | 177 | 18.5% | -0.98 | 5.50 | 3.05 | 7.95 | — |
| — | — | 4.80 | — | +0.03 | 18.6% | 177.5 | 18.6% | -0.98 | 5.88 | 3.50 | 8.25 | — |
| — | — | 0.10 | — | +0.02 | 18.7% | 178 | 18.7% | -0.99 | 6.40 | 4.00 | 8.80 | — |
| — | — | 4.80 | — | +0.02 | 18.9% | 179 | 18.9% | -1.00 | 7.28 | 5.00 | 9.55 | — |
| — | — | 0.05 | — | +0.01 | 19.1% | 180 | 19.1% | -1.00 | 8.43 | 6.00 | 10.85 | — |
| — | — | 0.02 | — | +0.01 | 19.3% | 181 | 19.3% | -1.00 | 9.30 | 7.00 | 11.60 | — |
| — | — | 0.02 | — | +0.00 | 19.6% | 182 | 19.6% | -1.00 | 10.43 | 8.00 | 12.85 | — |
| — | — | 0.02 | — | +0.00 | 19.8% | 183 | 19.8% | -1.00 | 11.38 | 9.00 | 13.75 | — |
| — | — | 0.02 | — | +0.00 | 20.1% | 184 | 20.1% | -1.00 | 12.32 | 10.00 | 14.65 | — |
| — | — | 0.02 | — | +0.00 | 20.4% | 185 | 20.4% | -1.00 | 13.45 | 11.00 | 15.90 | — |
| — | — | 0.02 | — | +0.00 | 20.8% | 186 | 20.8% | -1.00 | 14.28 | 12.00 | 16.55 | — |
| — | — | 0.02 | — | +0.00 | 21.1% | 187 | 21.1% | -1.00 | 15.38 | 13.00 | 17.75 | — |
| — | — | 0.02 | — | +0.00 | 21.5% | 188 | 21.5% | -1.00 | 16.45 | 14.00 | 18.90 | — |
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.