Spot 171.56
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 05/09 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.50 | 20.00 | 17.75 | +1.00 | 18.2% | 154 | 18.2% | -0.01 | — | — | 4.80 | — |
| — | 14.50 | 19.00 | 16.75 | +0.99 | 17.9% | 155 | 17.9% | -0.01 | — | — | 4.80 | — |
| — | 13.50 | 18.00 | 15.75 | +0.99 | 17.7% | 156 | 17.7% | -0.02 | — | — | 4.80 | — |
| — | 12.50 | 17.20 | 14.85 | +0.99 | 17.5% | 157 | 17.5% | -0.02 | — | — | 4.80 | — |
| — | 12.00 | 16.65 | 14.32 | +0.99 | 17.4% | 157.5 | 17.4% | -0.03 | — | — | 4.80 | — |
| — | 11.50 | 16.15 | 13.82 | +0.99 | 17.3% | 158 | 17.3% | -0.03 | — | — | 4.80 | — |
| — | 10.50 | 15.30 | 12.90 | +0.98 | 17.1% | 159 | 17.1% | -0.04 | — | — | 4.80 | — |
| — | 9.55 | 14.45 | 12.00 | +0.97 | 16.9% | 160 | 16.9% | -0.05 | — | — | 0.60 | — |
| — | 8.60 | 13.50 | 11.05 | +0.96 | 16.7% | 161 | 16.7% | -0.06 | — | — | 4.80 | — |
| — | 7.60 | 12.50 | 10.05 | +0.95 | 16.5% | 162 | 16.5% | -0.07 | — | — | 4.60 | — |
| — | 7.20 | 12.00 | 9.60 | +0.94 | 16.4% | 162.5 | 16.4% | -0.08 | — | — | 4.80 | — |
| — | 6.65 | 11.50 | 9.07 | +0.94 | 16.3% | 163 | 16.3% | -0.09 | 0.62 | 0.05 | 1.20 | — |
| — | 5.85 | 10.50 | 8.18 | +0.91 | 16.1% | 164 | 16.1% | -0.12 | 2.60 | 0.20 | 5.00 | — |
| — | 5.00 | 9.80 | 7.40 | +0.89 | 15.9% | 165 | 15.9% | -0.14 | 1.16 | 0.31 | 2.00 | — |
| — | 4.05 | 8.95 | 6.50 | +0.86 | 15.7% | 166 | 15.7% | -0.17 | 0.91 | 0.71 | 1.10 | — |
| — | 3.45 | 8.00 | 5.72 | +0.83 | 15.6% | 167 | 15.6% | -0.21 | 1.11 | 0.69 | 1.54 | — |
| — | 3.05 | 7.95 | 5.50 | +0.81 | 15.5% | 167.5 | 15.5% | -0.23 | 2.48 | 0.01 | 4.95 | — |
| — | 2.71 | 7.50 | 5.11 | +0.79 | 15.4% | 168 | 15.4% | -0.25 | 2.52 | 0.10 | 4.95 | — |
| — | 2.00 | 6.50 | 4.25 | +0.74 | 15.3% | 169 | 15.3% | -0.29 | 2.60 | 0.20 | 5.00 | — |
| — | 1.56 | 6.00 | 3.78 | +0.69 | 15.2% | 170 | — | — | — | — | 4.80 | — |
| — | 0.61 | 5.50 | 3.06 | — | — | 171 | — | — | 2.67 | 0.40 | 4.95 | — |
| — | 0.47 | 5.00 | 2.73 | — | — | 172 | 15.0% | -0.44 | 3.50 | 2.00 | 5.00 | — |
| — | 0.15 | 4.95 | 2.55 | — | — | 172.5 | — | — | 3.56 | 1.11 | 6.00 | — |
| — | 0.10 | 4.95 | 2.52 | — | — | 173 | — | — | 4.03 | 2.06 | 6.00 | — |
| — | — | 4.80 | — | — | — | 174 | — | — | 4.55 | 2.11 | 7.00 | — |
| — | — | 1.49 | — | — | — | 175 | — | — | 5.13 | 2.76 | 7.50 | — |
| — | — | 4.80 | — | — | — | 176 | — | — | 5.75 | 3.50 | 8.00 | — |
| — | 0.46 | 5.00 | 2.73 | +0.33 | 25.8% | 177 | 15.2% | -0.69 | 6.55 | 4.10 | 9.00 | — |
| — | — | 4.80 | — | — | — | 177.5 | — | — | 6.85 | 4.50 | 9.20 | — |
| — | — | 4.50 | — | — | — | 178 | — | — | 7.58 | 5.15 | 10.00 | — |
| — | — | 4.80 | — | — | — | 179 | — | — | 8.22 | 5.95 | 10.50 | — |
| — | 0.17 | 5.00 | 2.58 | +0.21 | 30.3% | 180 | — | — | 9.15 | 6.80 | 11.50 | — |
| — | — | 4.80 | — | — | — | 181 | — | — | 10.07 | 7.65 | 12.50 | — |
| — | — | 4.80 | — | — | — | 182 | — | — | 11.05 | 8.60 | 13.50 | — |
| — | — | 4.80 | — | — | — | 183 | — | — | 12.00 | 9.55 | 14.45 | — |
| — | — | 4.80 | — | — | — | 184 | — | — | 13.00 | 10.55 | 15.45 | — |
| — | — | 4.80 | — | — | — | 185 | — | — | 14.00 | 11.55 | 16.45 | — |
| — | — | 4.80 | — | — | — | 186 | 17.1% | -0.94 | 15.00 | 12.55 | 17.45 | — |
| — | — | 4.80 | — | +0.06 | 17.3% | 187 | 17.3% | -0.95 | 15.95 | 13.50 | 18.40 | — |
| — | — | 4.80 | — | +0.05 | 17.6% | 188 | 17.6% | -0.96 | 16.95 | 14.50 | 19.40 | — |
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.