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 | |
| — | 15.25 | 20.00 | 17.62 | +1.00 | 19.6% | 154 | 19.6% | -0.00 | — | — | 4.80 | — |
| — | 14.35 | 19.00 | 16.68 | +1.00 | 19.2% | 155 | 19.2% | -0.00 | — | — | 4.80 | — |
| — | 13.25 | 18.00 | 15.62 | +1.00 | 18.9% | 156 | 18.9% | -0.00 | — | — | 4.80 | — |
| — | 12.30 | 17.00 | 14.65 | +1.00 | 18.6% | 157 | 18.6% | -0.00 | — | — | 4.80 | — |
| — | 11.80 | 16.50 | 14.15 | +1.00 | 18.4% | 157.5 | 18.4% | -0.00 | — | — | 4.80 | — |
| — | 11.30 | 16.00 | 13.65 | +1.00 | 18.3% | 158 | 18.3% | -0.00 | — | — | 4.80 | — |
| — | 10.25 | 15.00 | 12.62 | +1.00 | 18.0% | 159 | 18.0% | -0.00 | — | — | 3.00 | — |
| — | 9.30 | 14.00 | 11.65 | +1.00 | 17.7% | 160 | 17.7% | -0.00 | — | — | 4.80 | — |
| — | 8.25 | 13.00 | 10.62 | +1.00 | 17.5% | 161 | 17.5% | -0.00 | — | — | 4.80 | — |
| — | 7.25 | 12.00 | 9.62 | +1.00 | 17.2% | 162 | 17.2% | -0.00 | — | — | 0.03 | — |
| — | 6.75 | 11.50 | 9.12 | +0.99 | 17.0% | 162.5 | 17.0% | -0.01 | — | — | 4.80 | — |
| — | 6.25 | 11.00 | 8.62 | +0.99 | 16.9% | 163 | 16.9% | -0.01 | — | — | 4.80 | — |
| — | 5.05 | 9.95 | 7.50 | +0.99 | 16.5% | 164 | 16.5% | -0.01 | — | — | 4.80 | — |
| — | 4.25 | 9.00 | 6.62 | +0.98 | 16.2% | 165 | 16.2% | -0.02 | — | — | 0.12 | — |
| — | 3.50 | 8.15 | 5.83 | +0.96 | 15.7% | 166 | 15.7% | -0.04 | — | — | 0.13 | — |
| — | 2.50 | 7.00 | 4.75 | +0.94 | 15.2% | 167 | 15.2% | -0.06 | — | — | 2.36 | — |
| — | 2.00 | 6.50 | 4.25 | +0.93 | 15.0% | 167.5 | 15.0% | -0.08 | — | — | 4.80 | — |
| — | 1.76 | 6.50 | 4.13 | +0.91 | 14.8% | 168 | 14.8% | -0.09 | 2.52 | 0.05 | 5.00 | — |
| — | 0.76 | 5.50 | 3.13 | +0.86 | 14.3% | 169 | 14.3% | -0.14 | — | — | 0.52 | — |
| — | 0.16 | 5.00 | 2.58 | +0.80 | 14.1% | 170 | 14.1% | -0.20 | 0.40 | 0.07 | 0.72 | — |
| — | — | 4.80 | — | +0.73 | 14.0% | 171 | 14.0% | -0.27 | 2.58 | 0.20 | 4.95 | — |
| — | — | 3.95 | — | +0.64 | 14.0% | 172 | 14.0% | -0.36 | — | — | 4.80 | — |
| — | 0.13 | 4.95 | 2.54 | +0.60 | 14.1% | 172.5 | 14.1% | -0.41 | — | — | 4.80 | — |
| — | 0.15 | 1.10 | 0.62 | +0.55 | 14.3% | 173 | 14.3% | -0.46 | — | — | 4.80 | — |
| — | — | 0.65 | — | +0.45 | 14.7% | 174 | 14.7% | -0.56 | 2.96 | 0.91 | 5.00 | — |
| — | 0.15 | 0.42 | 0.28 | +0.35 | 15.1% | 175 | 15.1% | -0.65 | 3.58 | 1.16 | 6.00 | — |
| — | 0.02 | 0.25 | 0.14 | +0.27 | 15.5% | 176 | 15.5% | -0.74 | 4.68 | 2.36 | 7.00 | — |
| — | — | 4.80 | — | +0.19 | 15.8% | 177 | 15.8% | -0.81 | 5.55 | 3.10 | 8.00 | — |
| — | — | 4.80 | — | +0.17 | 15.9% | 177.5 | 15.9% | -0.85 | 6.05 | 3.60 | 8.50 | — |
| — | — | 0.12 | — | +0.14 | 16.0% | 178 | 16.0% | -0.88 | 6.55 | 4.10 | 9.00 | — |
| — | — | 4.80 | — | +0.09 | 16.3% | 179 | 16.3% | -0.92 | 7.55 | 5.10 | 10.00 | — |
| — | — | 0.03 | — | +0.06 | 16.4% | 180 | 16.4% | -0.96 | 8.50 | 6.05 | 10.95 | — |
| — | — | 4.80 | — | +0.04 | 16.6% | 181 | 16.6% | -0.98 | 9.57 | 7.15 | 12.00 | — |
| — | — | 2.83 | — | +0.02 | 16.8% | 182 | 16.8% | -1.00 | 10.32 | 8.00 | 12.65 | — |
| — | — | 4.80 | — | +0.01 | 16.9% | 183 | 16.9% | -1.00 | 11.57 | 9.15 | 14.00 | — |
| — | — | 4.80 | — | +0.01 | 17.1% | 184 | 17.1% | -1.00 | 12.55 | 10.10 | 15.00 | — |
| — | — | 4.80 | — | +0.00 | 17.3% | 185 | 17.3% | -1.00 | 13.62 | 11.25 | 16.00 | — |
| — | — | 4.80 | — | +0.00 | 17.5% | 186 | 17.5% | -1.00 | 14.50 | 12.05 | 16.95 | — |
| — | — | 4.80 | — | +0.00 | 17.8% | 187 | 17.8% | -1.00 | 15.50 | 13.05 | 17.95 | — |
| — | — | 4.80 | — | +0.00 | 18.0% | 188 | 18.0% | -1.00 | 16.50 | 14.05 | 18.95 | — |
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.