Spot 173.15
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 03/09 22:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.75 | 19.75 | 17.25 | +1.00 | 25.2% | 156 | 25.2% | +0.00 | — | — | 0.02 | — |
| — | 13.65 | 18.55 | 16.10 | +1.00 | 24.8% | 157 | 24.8% | +0.00 | — | — | 0.02 | — |
| — | 13.35 | 18.25 | 15.80 | +1.00 | 24.5% | 157.5 | 24.5% | +0.00 | — | — | 0.02 | — |
| — | 12.60 | 17.50 | 15.05 | +1.00 | 24.3% | 158 | 24.3% | +0.00 | — | — | 0.02 | — |
| — | 11.75 | 16.65 | 14.20 | +1.00 | 23.9% | 159 | 23.9% | +0.00 | — | — | 0.02 | — |
| — | 10.95 | 15.85 | 13.40 | +1.00 | 23.6% | 160 | 23.6% | +0.00 | — | — | 0.02 | — |
| — | 9.75 | 14.65 | 12.20 | +1.00 | 23.2% | 161 | 23.2% | +0.00 | — | — | 0.02 | — |
| — | 8.75 | 13.60 | 11.18 | +1.00 | 22.9% | 162 | 22.9% | -0.00 | — | — | 0.02 | — |
| — | 8.20 | 13.10 | 10.65 | +1.00 | 22.8% | 162.5 | 22.8% | -0.00 | — | — | 0.02 | — |
| — | 7.80 | 12.70 | 10.25 | +1.00 | 22.6% | 163 | 22.6% | -0.00 | — | — | 0.02 | — |
| — | 6.80 | 11.70 | 9.25 | +1.00 | 22.4% | 164 | 22.4% | -0.00 | — | — | 0.02 | — |
| — | 5.65 | 10.55 | 8.10 | +1.00 | 22.1% | 165 | 22.1% | -0.00 | — | — | 0.01 | — |
| — | 5.30 | 10.20 | 7.75 | +1.00 | 22.0% | 166 | 22.0% | -0.00 | — | — | 0.02 | — |
| — | 3.60 | 8.50 | 6.05 | +0.99 | 21.8% | 167 | 21.8% | -0.01 | — | — | 0.05 | — |
| — | 3.30 | 8.20 | 5.75 | +0.99 | 21.9% | 167.5 | 21.9% | -0.01 | — | — | 4.80 | — |
| — | 2.81 | 7.75 | 5.28 | +0.98 | 22.1% | 168 | 22.1% | -0.02 | — | — | 0.05 | — |
| — | 2.36 | 7.30 | 4.83 | +0.96 | 21.8% | 169 | 21.8% | -0.04 | 2.40 | 0.01 | 4.80 | — |
| — | 0.66 | 5.60 | 3.13 | +0.91 | 17.5% | 170 | 17.5% | -0.09 | — | — | 0.05 | — |
| — | 0.61 | 5.55 | 3.08 | +0.82 | 13.3% | 171 | 13.3% | -0.17 | — | — | 0.50 | — |
| — | — | 1.70 | — | +0.69 | 11.7% | 172 | 11.7% | -0.32 | — | — | 4.80 | — |
| — | — | 1.30 | — | — | — | 172.5 | — | — | — | — | 4.80 | — |
| — | 0.16 | 1.00 | 0.58 | +0.50 | 14.6% | 173 | 14.6% | -0.50 | 2.60 | 0.25 | 4.95 | — |
| — | — | 4.80 | — | +0.32 | 16.1% | 174 | 16.1% | -0.68 | — | — | 4.80 | — |
| — | 0.10 | 0.60 | 0.35 | +0.19 | 19.5% | 175 | 19.5% | -0.81 | 2.48 | 0.01 | 4.95 | — |
| — | 0.03 | 2.35 | 1.19 | +0.10 | 20.7% | 176 | 20.7% | -0.90 | 4.08 | 1.61 | 6.55 | — |
| — | — | 0.10 | — | +0.05 | 21.2% | 177 | 21.2% | -0.96 | 4.18 | 1.71 | 6.65 | — |
| — | — | 4.80 | — | +0.03 | 21.4% | 177.5 | 21.4% | -0.98 | 5.28 | 2.81 | 7.75 | — |
| — | — | 0.06 | — | +0.02 | 21.5% | 178 | 21.5% | -0.99 | 4.48 | 2.01 | 6.95 | — |
| — | — | 4.80 | — | +0.01 | 21.7% | 179 | 21.7% | -1.00 | 6.25 | 3.80 | 8.70 | — |
| — | — | 0.02 | — | +0.00 | 21.8% | 180 | 21.8% | -1.00 | 6.95 | 4.50 | 9.40 | — |
| — | — | 0.02 | — | +0.00 | 21.9% | 181 | 21.9% | -1.00 | 7.95 | 5.50 | 10.40 | — |
| — | — | 0.02 | — | +0.00 | 22.1% | 182 | 22.1% | -1.00 | 9.00 | 6.55 | 11.45 | — |
| — | — | 0.02 | — | +0.00 | 22.3% | 183 | 22.3% | -1.00 | 9.95 | 7.50 | 12.40 | — |
| — | — | 0.02 | — | +0.00 | 22.5% | 184 | 22.5% | -1.00 | 11.20 | 8.75 | 13.65 | — |
| — | — | 0.02 | — | +0.00 | 22.8% | 185 | 22.8% | -1.00 | 12.00 | 9.55 | 14.45 | — |
| — | — | 0.02 | — | +0.00 | 23.0% | 186 | 23.0% | -1.00 | 13.20 | 10.75 | 15.65 | — |
| — | — | 0.02 | — | +0.00 | 23.3% | 187 | 23.3% | -1.00 | 14.00 | 11.55 | 16.45 | — |
| — | — | 0.02 | — | +0.00 | 23.6% | 188 | 23.6% | -1.00 | 15.30 | 12.85 | 17.75 | — |
| — | — | 0.02 | — | +0.00 | 23.9% | 189 | 23.9% | -1.00 | 16.20 | 13.75 | 18.65 | — |
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.