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 | |
| — | 14.95 | 19.90 | 17.43 | +0.99 | 17.6% | 156 | 17.6% | -0.02 | — | — | 4.75 | — |
| — | 14.00 | 19.00 | 16.50 | +0.99 | 17.4% | 157 | 17.4% | -0.03 | — | — | 4.75 | — |
| — | 13.30 | 18.20 | 15.75 | +0.98 | 17.3% | 157.5 | — | — | — | — | 4.75 | — |
| — | 13.10 | 18.00 | 15.55 | — | — | 158 | — | — | — | — | 4.75 | — |
| — | 11.85 | 16.70 | 14.28 | — | — | 159 | — | — | — | — | 4.75 | — |
| 0 | 11.00 | 15.90 | 13.45 | — | — | 160 | 16.8% | -0.05 | — | — | 4.75 | — |
| — | 9.95 | 14.85 | 12.40 | +0.96 | 16.6% | 161 | 16.6% | -0.07 | — | — | 4.75 | — |
| — | 9.25 | 14.10 | 11.68 | +0.94 | 16.5% | 162 | 16.5% | -0.08 | — | — | 0.83 | — |
| — | 8.65 | 13.55 | 11.10 | +0.93 | 16.4% | 162.5 | 16.4% | -0.09 | — | — | 4.75 | — |
| — | 8.10 | 13.00 | 10.55 | +0.92 | 16.3% | 163 | 16.3% | -0.10 | — | — | 1.19 | — |
| — | 7.20 | 12.10 | 9.65 | +0.90 | 16.1% | 164 | 16.1% | -0.13 | 2.54 | 0.19 | 4.90 | — |
| — | 6.70 | 11.60 | 9.15 | +0.87 | 16.0% | 165 | 16.0% | -0.15 | 0.53 | 0.31 | 0.75 | — |
| — | 5.55 | 10.45 | 8.00 | +0.84 | 15.9% | 166 | — | — | 0.78 | 0.36 | 1.20 | — |
| — | 4.80 | 9.70 | 7.25 | +0.81 | 15.7% | 167 | 15.7% | -0.22 | — | — | 4.75 | — |
| — | 4.55 | 9.45 | 7.00 | +0.79 | 15.7% | 167.5 | 15.7% | -0.24 | — | — | 4.35 | — |
| — | 4.05 | 8.95 | 6.50 | +0.77 | 15.6% | 168 | 15.6% | -0.26 | 0.91 | 0.50 | 1.31 | — |
| — | 3.65 | 8.55 | 6.10 | +0.72 | 15.5% | 169 | 15.5% | -0.31 | 2.55 | 0.20 | 4.90 | — |
| — | 2.56 | 7.50 | 5.03 | +0.67 | 15.5% | 170 | 15.5% | -0.35 | — | — | 2.52 | — |
| — | 2.01 | 6.95 | 4.48 | +0.62 | 15.4% | 171 | 15.4% | -0.40 | 2.65 | 0.55 | 4.75 | — |
| — | 1.56 | 6.45 | 4.00 | +0.57 | 15.4% | 172 | 15.4% | -0.45 | — | — | 4.75 | — |
| — | 1.36 | 6.30 | 3.83 | +0.54 | 15.4% | 172.5 | 15.4% | -0.48 | — | — | 4.80 | — |
| — | 0.41 | 5.35 | 2.88 | +0.52 | 15.4% | 173 | 15.4% | -0.51 | 3.38 | 0.91 | 5.85 | — |
| — | 0.51 | 5.45 | 2.98 | +0.46 | 15.4% | 174 | 15.4% | -0.56 | 3.38 | 0.91 | 5.85 | — |
| — | — | 2.20 | — | +0.41 | 15.4% | 175 | 15.4% | -0.61 | 4.83 | 2.36 | 7.30 | — |
| — | 0.25 | 4.95 | 2.60 | +0.36 | 15.5% | 176 | 15.5% | -0.65 | 4.73 | 2.26 | 7.20 | — |
| — | 0.46 | 4.95 | 2.71 | +0.32 | 15.6% | 177 | 15.6% | -0.70 | 5.55 | 3.10 | 8.00 | — |
| — | — | 4.80 | — | +0.30 | 15.7% | 177.5 | 15.7% | -0.72 | 6.10 | 3.65 | 8.55 | — |
| — | — | 4.80 | — | +0.27 | 15.7% | 178 | 15.7% | -0.74 | 6.15 | 3.70 | 8.60 | — |
| — | — | 4.80 | — | +0.24 | 15.9% | 179 | 15.9% | -0.78 | 7.00 | 4.55 | 9.45 | — |
| — | 0.17 | 4.95 | 2.56 | +0.20 | 16.0% | 180 | 16.0% | -0.81 | 7.75 | 5.30 | 10.20 | — |
| — | — | 4.30 | — | +0.17 | 16.2% | 181 | 16.2% | -0.84 | 8.65 | 6.20 | 11.10 | — |
| — | — | 4.80 | — | +0.15 | 16.4% | 182 | 16.4% | -0.87 | 9.50 | 7.05 | 11.95 | — |
| — | — | 4.80 | — | +0.12 | 16.6% | 183 | 16.6% | -0.89 | 11.50 | 9.05 | 13.95 | — |
| — | — | 4.80 | — | +0.10 | 16.8% | 184 | 16.8% | -0.91 | 11.40 | 8.95 | 13.85 | — |
| — | — | 4.80 | — | — | — | 185 | 17.0% | -0.92 | 12.30 | 9.85 | 14.75 | — |
| — | — | 4.80 | — | +0.07 | 17.3% | 186 | 17.3% | -0.94 | 13.10 | 10.65 | 15.55 | — |
| — | — | 4.80 | — | — | — | 187 | — | — | 14.35 | 11.90 | 16.80 | — |
| — | — | 4.80 | — | — | — | 188 | 17.7% | -0.96 | 15.40 | 12.95 | 17.85 | — |
| — | — | 4.80 | — | +0.04 | 17.9% | 189 | 17.9% | -0.97 | 16.30 | 13.85 | 18.75 | — |
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.