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 | |
| — | 15.55 | 20.00 | 17.77 | +0.99 | 22.9% | 154 | 22.9% | -0.01 | — | — | 4.80 | — |
| — | 14.50 | 19.00 | 16.75 | +0.99 | 22.3% | 155 | 22.3% | -0.01 | — | — | 0.13 | — |
| — | 13.60 | 18.00 | 15.80 | +0.99 | 21.7% | 156 | 21.7% | -0.01 | — | — | 1.50 | — |
| — | 13.00 | 17.00 | 15.00 | +0.99 | 21.1% | 157 | 21.1% | -0.01 | — | — | 4.80 | — |
| — | 11.50 | 16.00 | 13.75 | +0.98 | 20.4% | 158 | 20.4% | -0.02 | — | — | 4.80 | — |
| — | 10.50 | 15.00 | 12.75 | +0.98 | 19.8% | 159 | 19.8% | -0.02 | — | — | 4.80 | — |
| — | 9.70 | 14.50 | 12.10 | +0.97 | 19.2% | 160 | 19.2% | -0.03 | 0.05 | 0.03 | 0.07 | — |
| — | 8.50 | 12.50 | 10.50 | +0.97 | 18.6% | 161 | 18.6% | -0.03 | — | — | 4.80 | — |
| — | 7.65 | 12.50 | 10.07 | +0.96 | 18.1% | 162 | 18.1% | -0.04 | — | — | 4.80 | — |
| — | 6.65 | 11.50 | 9.07 | +0.95 | 17.6% | 163 | 17.6% | -0.05 | — | — | 0.62 | — |
| — | 5.50 | 10.25 | 7.88 | +0.94 | 17.1% | 164 | 17.1% | -0.07 | — | — | 4.80 | — |
| — | 4.55 | 8.30 | 6.42 | +0.92 | 16.6% | 165 | 16.6% | -0.08 | 0.79 | 0.07 | 1.50 | — |
| — | 3.75 | 8.50 | 6.12 | +0.90 | 16.1% | 166 | 16.1% | -0.10 | 0.37 | 0.10 | 0.64 | — |
| — | 3.10 | 7.50 | 5.30 | +0.87 | 15.7% | 167 | 15.7% | -0.13 | 2.49 | 0.18 | 4.80 | — |
| — | 2.41 | 7.00 | 4.71 | +0.83 | 15.3% | 168 | 15.3% | -0.17 | 0.49 | 0.23 | 0.76 | — |
| — | 1.66 | 6.00 | 3.83 | +0.79 | 15.0% | 169 | 15.0% | -0.21 | 1.19 | 0.38 | 2.00 | — |
| — | 2.49 | 3.80 | 3.15 | +0.74 | 14.8% | 170 | 14.8% | -0.26 | 0.86 | 0.39 | 1.34 | — |
| — | 0.31 | 5.00 | 2.65 | +0.69 | 14.7% | 171 | 14.7% | -0.32 | 2.77 | 0.58 | 4.95 | — |
| — | 1.75 | 4.95 | 3.35 | +0.62 | 14.6% | 172 | 14.6% | -0.38 | 2.87 | 0.73 | 5.00 | — |
| — | 0.01 | 4.95 | 2.48 | +0.59 | 14.6% | 172.5 | 14.6% | -0.42 | 2.73 | 0.46 | 5.00 | — |
| — | 0.18 | 4.95 | 2.56 | +0.55 | 14.6% | 173 | 14.6% | -0.45 | 2.58 | 0.16 | 5.00 | — |
| — | — | 4.80 | — | +0.47 | 14.6% | 174 | 14.6% | -0.53 | 3.25 | 1.01 | 5.50 | — |
| — | 0.61 | 0.80 | 0.70 | +0.40 | 14.6% | 175 | 14.6% | -0.61 | 4.21 | 1.91 | 6.50 | — |
| — | — | 4.80 | — | +0.33 | 14.7% | 176 | 14.7% | -0.68 | 4.75 | 2.51 | 7.00 | — |
| — | — | 3.50 | — | +0.26 | 14.8% | 177 | 14.8% | -0.75 | 5.58 | 3.15 | 8.00 | — |
| — | — | 4.80 | — | +0.23 | 14.8% | 177.5 | 14.8% | -0.78 | 6.30 | 4.10 | 8.50 | — |
| — | 0.24 | 4.95 | 2.60 | +0.21 | 14.9% | 178 | 14.9% | -0.81 | 6.28 | 4.00 | 8.55 | — |
| — | — | 4.80 | — | +0.16 | 14.9% | 179 | 14.9% | -0.86 | 7.35 | 5.00 | 9.70 | — |
| — | 0.10 | 0.17 | 0.14 | +0.12 | 15.0% | 180 | 15.0% | -0.91 | 8.57 | 6.15 | 11.00 | — |
| — | — | 4.80 | — | +0.09 | 15.1% | 181 | 15.1% | -0.94 | 9.50 | 7.05 | 11.95 | — |
| — | — | 0.90 | — | +0.07 | 15.2% | 182 | 15.2% | -0.97 | 10.57 | 8.15 | 13.00 | — |
| — | — | 4.80 | — | +0.05 | 15.3% | 183 | 15.3% | -0.99 | 11.28 | 9.00 | 13.55 | — |
| — | — | 4.80 | — | +0.03 | 15.4% | 184 | 15.4% | -1.00 | 12.35 | 10.00 | 14.70 | — |
| — | — | 0.03 | — | +0.02 | 15.5% | 185 | 15.5% | -1.00 | 13.28 | 11.00 | 15.55 | — |
| — | — | 4.80 | — | +0.02 | 15.6% | 186 | 15.6% | -1.00 | 14.38 | 12.00 | 16.75 | — |
| — | — | 0.02 | — | +0.01 | 15.8% | 187 | 15.8% | -1.00 | 15.40 | 13.00 | 17.80 | — |
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.