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 | +1.00 | 19.5% | 155 | 19.5% | -0.00 | — | — | 2.10 | — |
| — | 13.55 | 18.45 | 16.00 | +1.00 | 19.2% | 156 | 19.2% | -0.00 | — | — | 4.80 | — |
| — | 12.55 | 17.45 | 15.00 | +1.00 | 18.9% | 157 | 18.9% | -0.00 | — | — | 4.80 | — |
| — | 12.00 | 16.85 | 14.43 | +0.99 | 18.8% | 157.5 | 18.8% | -0.01 | — | — | 4.80 | — |
| — | 11.60 | 16.50 | 14.05 | +0.99 | 18.7% | 158 | 18.7% | -0.01 | — | — | 2.26 | — |
| — | 10.60 | 15.50 | 13.05 | +0.99 | 18.4% | 159 | 18.4% | -0.01 | — | — | 4.80 | — |
| — | 9.60 | 14.50 | 12.05 | +0.98 | 18.2% | 160 | 18.2% | -0.02 | — | — | 2.31 | — |
| — | 8.65 | 13.50 | 11.07 | +0.97 | 18.0% | 161 | 18.0% | -0.03 | — | — | 2.14 | — |
| — | 7.80 | 12.70 | 10.25 | +0.96 | 17.7% | 162 | 17.7% | -0.04 | — | — | 4.80 | — |
| — | 7.05 | 11.95 | 9.50 | +0.95 | 17.6% | 162.5 | 17.6% | -0.05 | — | — | 4.80 | — |
| — | 6.65 | 11.50 | 9.07 | +0.94 | 17.5% | 163 | 17.5% | -0.06 | — | — | 2.35 | — |
| — | 6.75 | 8.10 | 7.42 | +0.92 | 17.3% | 164 | 17.3% | -0.08 | — | — | 4.80 | — |
| — | 4.70 | 9.60 | 7.15 | +0.89 | 17.1% | 165 | 17.1% | -0.11 | — | — | 0.16 | — |
| — | 3.65 | 8.50 | 6.08 | +0.85 | 16.8% | 166 | 16.8% | -0.15 | 2.52 | 0.10 | 4.95 | — |
| — | 2.67 | 7.60 | 5.13 | +0.80 | 16.6% | 167 | 16.6% | -0.21 | — | — | 3.50 | — |
| — | 2.46 | 7.40 | 4.93 | +0.77 | 16.4% | 167.5 | 16.4% | -0.24 | — | — | 3.55 | — |
| — | 1.96 | 6.90 | 4.43 | +0.73 | 16.3% | 168 | 16.3% | -0.27 | — | — | 4.80 | — |
| — | 1.36 | 6.30 | 3.83 | +0.66 | 16.0% | 169 | 16.0% | -0.34 | — | — | 4.00 | — |
| — | 0.05 | 3.00 | 1.52 | +0.58 | 15.7% | 170 | 15.7% | -0.43 | — | — | 4.80 | — |
| — | 0.30 | 5.00 | 2.65 | +0.48 | 15.4% | 171 | 15.4% | -0.52 | 2.58 | 0.20 | 4.95 | — |
| — | 0.60 | 4.95 | 2.77 | +0.40 | 15.3% | 172 | 15.3% | -0.61 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.36 | 15.3% | 172.5 | 15.3% | -0.65 | 2.68 | 0.26 | 5.10 | — |
| — | — | 4.30 | — | +0.32 | 15.3% | 173 | 15.3% | -0.69 | 2.88 | 0.41 | 5.35 | — |
| — | — | 4.80 | — | +0.26 | 15.4% | 174 | 15.4% | -0.76 | 3.13 | 0.66 | 5.60 | — |
| — | — | 4.20 | — | +0.19 | 15.6% | 175 | 15.6% | -0.82 | 3.88 | 1.41 | 6.35 | — |
| — | — | 0.75 | — | +0.14 | 15.8% | 176 | 15.8% | -0.88 | 4.48 | 2.01 | 6.95 | — |
| — | — | 2.91 | — | +0.11 | 16.0% | 177 | 16.0% | -0.91 | 5.12 | 3.00 | 7.25 | — |
| — | — | 4.80 | — | +0.09 | 16.1% | 177.5 | 16.1% | -0.93 | 5.85 | 3.50 | 8.20 | — |
| — | — | 2.32 | — | +0.08 | 16.1% | 178 | 16.1% | -0.95 | 6.33 | 4.00 | 8.65 | — |
| — | — | 3.70 | — | +0.05 | 16.3% | 179 | 16.3% | -0.98 | 7.45 | 5.00 | 9.90 | — |
| — | — | 0.20 | — | +0.04 | 16.4% | 180 | 16.4% | -1.00 | 8.35 | 6.00 | 10.70 | — |
| — | — | 2.21 | — | +0.02 | 16.5% | 181 | 16.5% | -1.00 | 9.40 | 7.00 | 11.80 | — |
| — | — | 2.15 | — | +0.02 | 16.6% | 182 | 16.6% | -1.00 | 10.32 | 8.00 | 12.65 | — |
| — | — | 2.09 | — | +0.01 | 16.7% | 183 | 16.7% | -1.00 | 11.38 | 9.00 | 13.75 | — |
| — | — | 2.01 | — | +0.01 | 16.9% | 184 | 16.9% | -1.00 | 12.32 | 10.00 | 14.65 | — |
| — | — | 2.15 | — | +0.00 | 17.0% | 185 | 17.0% | -1.00 | 13.35 | 11.00 | 15.70 | — |
| — | — | 2.15 | — | +0.00 | 17.2% | 186 | 17.2% | -1.00 | 14.43 | 12.00 | 16.85 | — |
| — | — | 2.15 | — | +0.00 | 17.3% | 187 | 17.3% | -1.00 | 15.50 | 13.05 | 17.95 | — |
| — | — | 2.08 | — | +0.00 | 17.5% | 188 | 17.5% | -1.00 | 16.40 | 13.95 | 18.85 | — |
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.