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 | |
| — | 14.55 | 19.55 | 17.05 | +1.00 | 19.4% | 156 | 19.4% | -0.00 | — | — | 4.80 | — |
| — | 13.60 | 18.60 | 16.10 | +1.00 | 19.1% | 157 | 19.1% | -0.00 | — | — | 4.80 | — |
| — | 13.50 | 18.40 | 15.95 | +1.00 | 18.9% | 157.5 | 18.9% | -0.00 | — | — | 4.80 | — |
| — | 12.80 | 17.70 | 15.25 | +1.00 | 18.8% | 158 | 18.8% | -0.00 | — | — | 4.80 | — |
| — | 11.50 | 16.35 | 13.93 | +1.00 | 18.5% | 159 | 18.5% | -0.00 | — | — | 4.80 | — |
| — | 10.90 | 15.80 | 13.35 | +1.00 | 18.1% | 160 | 18.1% | -0.00 | — | — | 4.80 | — |
| — | 10.30 | 15.20 | 12.75 | +1.00 | 17.8% | 161 | 17.8% | -0.00 | — | — | 4.80 | — |
| — | 8.70 | 13.60 | 11.15 | +0.99 | 17.4% | 162 | 17.4% | -0.01 | — | — | 4.80 | — |
| — | 8.30 | 13.20 | 10.75 | — | — | 162.5 | — | — | — | — | 4.80 | — |
| — | 7.60 | 12.50 | 10.05 | — | — | 163 | — | — | — | — | 4.80 | — |
| — | 7.05 | 11.95 | 9.50 | +0.98 | 16.7% | 164 | 16.7% | -0.02 | — | — | 4.80 | — |
| — | 5.85 | 10.75 | 8.30 | +0.97 | 16.4% | 165 | 16.4% | -0.03 | — | — | 0.05 | — |
| — | 4.80 | 9.70 | 7.25 | +0.95 | 16.1% | 166 | 16.1% | -0.05 | — | — | 4.80 | — |
| — | 3.65 | 8.55 | 6.10 | — | — | 167 | 15.9% | -0.07 | — | — | 2.66 | — |
| — | 3.60 | 8.50 | 6.05 | — | — | 167.5 | — | — | 0.11 | 0.10 | 0.12 | — |
| — | 3.05 | 7.95 | 5.50 | — | — | 168 | — | — | — | — | 4.80 | — |
| — | 3.05 | 7.95 | 5.50 | — | — | 169 | — | — | 2.50 | 0.01 | 5.00 | — |
| — | 1.31 | 6.25 | 3.78 | — | — | 170 | — | — | — | — | 3.60 | — |
| — | 0.71 | 5.65 | 3.18 | — | — | 171 | — | — | 2.60 | 0.20 | 5.00 | — |
| — | 1.25 | 3.95 | 2.60 | — | — | 172 | — | — | — | — | 3.85 | — |
| — | — | 4.80 | — | — | — | 172.5 | 15.5% | -0.43 | — | — | 4.35 | — |
| — | — | 4.80 | — | — | — | 173 | 15.6% | -0.48 | 2.48 | 0.01 | 4.95 | — |
| — | 0.35 | 4.95 | 2.65 | +0.42 | 15.7% | 174 | 15.7% | -0.60 | 2.58 | 0.16 | 5.00 | — |
| — | — | 4.80 | — | — | — | 175 | — | — | 3.23 | 0.76 | 5.70 | — |
| — | — | 3.20 | — | — | — | 176 | — | — | 3.13 | 0.66 | 5.60 | — |
| — | 0.29 | 5.00 | 2.65 | — | — | 177 | — | — | 4.93 | 2.46 | 7.40 | — |
| — | 0.01 | 0.40 | 0.20 | — | — | 177.5 | — | — | 4.88 | 2.41 | 7.35 | — |
| — | — | 0.39 | — | — | — | 178 | 16.3% | -0.90 | 6.10 | 3.65 | 8.55 | — |
| — | — | 4.80 | — | — | — | 179 | 16.4% | -0.94 | 6.25 | 3.80 | 8.70 | — |
| — | — | 4.80 | — | +0.06 | 16.5% | 180 | 16.5% | -0.97 | 6.95 | 4.50 | 9.40 | 0 |
| 22 | — | 4.80 | — | +0.04 | 16.6% | 181 | 16.6% | -0.99 | 8.15 | 5.70 | 10.60 | 0 |
| 177 | — | 4.80 | — | +0.02 | 16.7% | 182 | 16.7% | -1.00 | 9.30 | 6.85 | 11.75 | 0 |
| — | — | 4.80 | — | +0.01 | 16.8% | 183 | 16.8% | -1.00 | 9.95 | 7.50 | 12.40 | — |
| — | — | 4.80 | — | +0.01 | 16.9% | 184 | 16.9% | -1.00 | 11.18 | 8.75 | 13.60 | — |
| — | — | 4.80 | — | +0.01 | 17.0% | 185 | 17.0% | -1.00 | 11.85 | 9.40 | 14.30 | — |
| — | — | 4.80 | — | +0.00 | 17.1% | 186 | 17.1% | -1.00 | 13.50 | 11.05 | 15.95 | — |
| — | — | 4.80 | — | +0.00 | 17.3% | 187 | 17.3% | -1.00 | 13.95 | 11.50 | 16.40 | — |
| — | — | 4.80 | — | +0.00 | 17.4% | 188 | 17.4% | -1.00 | 15.30 | 12.85 | 17.75 | — |
| — | — | 4.80 | — | +0.00 | 17.6% | 189 | 17.6% | -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.