Spot 171.89
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 12/10 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.00 | 28.60 | 26.80 | +1.00 | 24.9% | 145 | 24.9% | +0.00 | — | — | 0.01 | — |
| — | 20.00 | 23.90 | 21.95 | +1.00 | 23.2% | 150 | 23.2% | -0.00 | — | — | 0.40 | — |
| — | 15.95 | 19.75 | 17.85 | +1.00 | 23.5% | 154 | 23.5% | -0.00 | — | — | 2.13 | — |
| — | 14.95 | 18.60 | 16.77 | +1.00 | 24.2% | 155 | 24.2% | -0.00 | — | — | 0.02 | — |
| — | 13.95 | 17.60 | 15.78 | +1.00 | 25.1% | 156 | 25.1% | -0.00 | — | — | 0.02 | — |
| — | 13.60 | 16.60 | 15.10 | +1.00 | 26.1% | 157 | 26.1% | -0.00 | — | — | 0.02 | — |
| — | 12.05 | 16.00 | 14.03 | +1.00 | 27.1% | 158 | 27.1% | -0.00 | — | — | 0.01 | — |
| — | 11.60 | 14.85 | 13.22 | +1.00 | 27.7% | 159 | 27.7% | -0.00 | — | — | 0.02 | — |
| — | 10.70 | 13.70 | 12.20 | +1.00 | 27.8% | 160 | 27.8% | -0.00 | 0.24 | 0.01 | 0.48 | — |
| — | 9.00 | 12.85 | 10.93 | +0.99 | 27.4% | 161 | 27.4% | -0.01 | — | — | 0.64 | — |
| — | 8.00 | 12.00 | 10.00 | +0.98 | 26.4% | 162 | 26.4% | -0.02 | — | — | 0.04 | — |
| — | 7.50 | 11.45 | 9.47 | +0.98 | 25.8% | 162.5 | 25.8% | -0.02 | — | — | 0.93 | — |
| — | 7.00 | 11.00 | 9.00 | +0.97 | 25.1% | 163 | 25.1% | -0.03 | — | — | 0.08 | — |
| — | 6.05 | 9.15 | 7.60 | +0.95 | 23.7% | 164 | 23.7% | -0.05 | — | — | 0.07 | — |
| — | 5.05 | 8.85 | 6.95 | +0.93 | 22.5% | 165 | 22.5% | -0.07 | 0.07 | 0.05 | 0.08 | — |
| 382 | 4.05 | 8.15 | 6.10 | +0.89 | 21.4% | 166 | 21.4% | -0.11 | 0.10 | 0.06 | 0.15 | — |
| — | 3.45 | 6.80 | 5.12 | +0.84 | 20.6% | 167 | 20.6% | -0.16 | 0.64 | 0.12 | 1.15 | — |
| — | 2.75 | 6.35 | 4.55 | +0.81 | 20.3% | 167.5 | 20.3% | -0.19 | — | — | 1.47 | — |
| — | 3.00 | 4.50 | 3.75 | +0.77 | 20.0% | 168 | 20.0% | -0.23 | 0.30 | 0.20 | 0.40 | — |
| — | 2.04 | 3.95 | 3.00 | +0.69 | 19.5% | 169 | 19.5% | -0.31 | 0.92 | 0.35 | 1.48 | — |
| — | 1.95 | 2.80 | 2.38 | +0.60 | 19.2% | 170 | 19.2% | -0.41 | — | — | 3.00 | — |
| — | 0.60 | 3.35 | 1.98 | +0.49 | 19.0% | 171 | 19.0% | -0.51 | 1.39 | 0.61 | 2.16 | — |
| — | 1.10 | 2.80 | 1.95 | +0.40 | 18.9% | 172 | 18.9% | -0.61 | 1.45 | 0.90 | 2.00 | — |
| — | 0.90 | 1.75 | 1.32 | +0.35 | 18.8% | 172.5 | 18.8% | -0.66 | 1.44 | 0.01 | 2.87 | — |
| — | 0.61 | 0.95 | 0.78 | +0.31 | 18.8% | 173 | 18.8% | -0.70 | 1.91 | 0.31 | 3.50 | — |
| — | — | 1.63 | — | +0.23 | 18.8% | 174 | 18.8% | -0.78 | 2.40 | 0.95 | 3.85 | — |
| — | 0.02 | 0.43 | 0.23 | +0.16 | 18.9% | 175 | 18.9% | -0.85 | 3.40 | 1.81 | 5.00 | — |
| — | — | 0.29 | — | +0.11 | 19.1% | 176 | 19.1% | -0.90 | 4.46 | 2.66 | 6.25 | — |
| — | — | 1.09 | — | +0.08 | 19.2% | 177 | 19.2% | -0.94 | 5.28 | 3.35 | 7.20 | — |
| — | — | 1.05 | — | +0.06 | 19.2% | 177.5 | 19.2% | -0.96 | 5.35 | 3.70 | 7.00 | — |
| — | — | 0.11 | — | +0.05 | 19.3% | 178 | 19.3% | -0.97 | 6.20 | 4.25 | 8.15 | — |
| — | — | 0.06 | — | +0.03 | 19.4% | 179 | 19.4% | -0.99 | 6.85 | 5.25 | 8.45 | — |
| — | — | 0.05 | — | +0.02 | 19.4% | 180 | 19.4% | -1.00 | 7.90 | 6.35 | 9.45 | — |
| — | — | 0.59 | — | +0.01 | 19.5% | 181 | 19.5% | -1.00 | 9.00 | 7.45 | 10.55 | — |
| — | — | 0.15 | — | +0.01 | 19.6% | 182 | 19.6% | -1.00 | 9.82 | 8.15 | 11.50 | — |
| — | — | 0.02 | — | +0.00 | 19.7% | 183 | 19.7% | -1.00 | 11.22 | 9.45 | 13.00 | — |
| — | — | 0.02 | — | +0.00 | 19.8% | 184 | 19.8% | -1.00 | 12.22 | 10.45 | 14.00 | — |
| — | — | 0.77 | — | +0.00 | 20.0% | 185 | 20.0% | -1.00 | 13.18 | 11.25 | 15.10 | — |
| — | — | 0.76 | — | +0.00 | 20.8% | 190 | 20.8% | -1.00 | 18.15 | 16.20 | 20.10 | — |
| — | — | 0.56 | — | +0.00 | 21.8% | 195 | 21.8% | -1.00 | 23.05 | 21.00 | 25.10 | — |
| — | — | 0.54 | — | +0.00 | 23.1% | 200 | 23.1% | -1.00 | 28.23 | 26.35 | 30.10 | — |
| — | — | 2.13 | — | +0.00 | 24.7% | 205 | 24.7% | -1.00 | 33.23 | 31.35 | 35.10 | — |
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.