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 | |
| — | 25.10 | 29.15 | 27.12 | +1.00 | 22.6% | 145 | 22.6% | -0.00 | — | — | 0.97 | — |
| — | 20.35 | 24.15 | 22.25 | +1.00 | 21.4% | 150 | 21.4% | -0.00 | — | — | 1.22 | — |
| — | 17.10 | 21.15 | 19.12 | +1.00 | 20.7% | 153 | 20.7% | -0.00 | — | — | 1.15 | — |
| — | 16.10 | 20.25 | 18.18 | +1.00 | 20.5% | 154 | 20.5% | -0.00 | — | — | 0.79 | — |
| — | 15.10 | 19.15 | 17.12 | +1.00 | 20.3% | 155 | 20.3% | -0.00 | — | — | 0.28 | — |
| — | 14.10 | 18.20 | 16.15 | +0.99 | 20.1% | 156 | 20.1% | -0.01 | — | — | 1.00 | — |
| — | 13.00 | 17.20 | 15.10 | +0.99 | 19.9% | 157 | 19.9% | -0.01 | — | — | 1.01 | — |
| — | 12.60 | 16.65 | 14.62 | +0.99 | 19.8% | 157.5 | 19.8% | -0.01 | — | — | 0.80 | — |
| — | 12.10 | 16.15 | 14.12 | +0.98 | 19.7% | 158 | 19.7% | -0.02 | — | — | 0.82 | — |
| — | 11.15 | 15.05 | 13.10 | +0.98 | 19.5% | 159 | 19.5% | -0.02 | — | — | 0.85 | — |
| — | 10.15 | 14.20 | 12.18 | +0.97 | 19.3% | 160 | 19.3% | -0.03 | — | — | 1.20 | — |
| — | 9.15 | 13.25 | 11.20 | +0.95 | 19.2% | 161 | 19.2% | -0.05 | — | — | 0.24 | — |
| — | 8.20 | 12.15 | 10.18 | +0.93 | 19.0% | 162 | 19.0% | -0.07 | — | — | 0.93 | — |
| — | 7.75 | 11.80 | 9.78 | +0.92 | 19.0% | 162.5 | 19.0% | -0.08 | — | — | 1.43 | — |
| — | 7.25 | 11.35 | 9.30 | +0.91 | 18.9% | 163 | 18.9% | -0.09 | — | — | 0.40 | — |
| — | 6.30 | 10.35 | 8.32 | +0.88 | 18.8% | 164 | 18.8% | -0.12 | — | — | 1.17 | — |
| — | 5.40 | 9.45 | 7.42 | +0.85 | 18.6% | 165 | 18.6% | -0.15 | 0.26 | 0.12 | 0.40 | — |
| — | 4.50 | 8.55 | 6.53 | +0.81 | 18.5% | 166 | 18.5% | -0.19 | — | — | 1.88 | — |
| — | 3.60 | 7.75 | 5.67 | +0.76 | 18.4% | 167 | 18.4% | -0.24 | 1.46 | 0.11 | 2.80 | — |
| — | 3.30 | 7.35 | 5.33 | +0.73 | 18.3% | 167.5 | 18.3% | -0.27 | — | — | 0.85 | — |
| — | 2.90 | 6.85 | 4.88 | +0.70 | 18.3% | 168 | 18.3% | -0.30 | 0.44 | 0.05 | 0.83 | — |
| — | 2.30 | 6.05 | 4.17 | +0.64 | 18.1% | 169 | 18.1% | -0.36 | — | — | 1.22 | — |
| — | 1.65 | 5.40 | 3.52 | +0.58 | 18.0% | 170 | 18.0% | -0.43 | — | — | 3.45 | — |
| — | 0.82 | 4.80 | 2.81 | +0.51 | 17.9% | 171 | 17.9% | -0.50 | — | — | 3.50 | — |
| — | 0.52 | 4.15 | 2.33 | +0.44 | 17.8% | 172 | 17.8% | -0.56 | 2.15 | 0.14 | 4.15 | — |
| — | 0.17 | 3.80 | 1.99 | +0.41 | 17.8% | 172.5 | 17.8% | -0.60 | 2.28 | 0.31 | 4.25 | — |
| — | 0.44 | 3.60 | 2.02 | +0.38 | 17.8% | 173 | 17.8% | -0.63 | 2.69 | 0.62 | 4.75 | — |
| — | — | 3.25 | — | +0.32 | 17.7% | 174 | 17.7% | -0.69 | 3.09 | 1.18 | 5.00 | — |
| — | — | 2.64 | — | +0.26 | 17.7% | 175 | 17.7% | -0.75 | 3.77 | 1.90 | 5.65 | — |
| — | — | 2.50 | — | +0.21 | 17.6% | 176 | 17.6% | -0.81 | 4.62 | 2.60 | 6.65 | — |
| — | — | 2.54 | — | +0.16 | 17.6% | 177 | 17.6% | -0.86 | 5.45 | 3.45 | 7.45 | — |
| — | — | 1.33 | — | +0.14 | 17.6% | 177.5 | 17.6% | -0.88 | 5.85 | 3.85 | 7.85 | — |
| — | — | 1.81 | — | +0.12 | 17.6% | 178 | 17.6% | -0.90 | 6.25 | 4.20 | 8.30 | — |
| — | — | 2.15 | — | +0.09 | 17.6% | 179 | 17.6% | -0.93 | 6.95 | 4.70 | 9.20 | — |
| — | — | 1.10 | — | +0.07 | 17.6% | 180 | 17.6% | -0.96 | 8.10 | 6.05 | 10.15 | — |
| — | — | 1.08 | — | +0.05 | 17.6% | 181 | 17.6% | -0.98 | 9.07 | 7.05 | 11.10 | — |
| — | — | 1.25 | — | +0.04 | 17.6% | 182 | 17.6% | -1.00 | 10.22 | 8.35 | 12.10 | — |
| — | — | 2.17 | — | +0.03 | 17.7% | 182.5 | 17.7% | -1.00 | 10.53 | 8.45 | 12.60 | — |
| — | — | 2.16 | — | +0.03 | 17.7% | 183 | 17.7% | -1.00 | 11.03 | 8.95 | 13.10 | — |
| — | — | 1.22 | — | +0.02 | 17.7% | 184 | 17.7% | -1.00 | 12.03 | 9.95 | 14.10 | — |
| — | — | 1.86 | — | +0.01 | 17.7% | 185 | 17.7% | -1.00 | 13.03 | 10.95 | 15.10 | — |
| — | — | 2.00 | — | +0.01 | 17.8% | 186 | 17.8% | -1.00 | 14.03 | 11.95 | 16.10 | — |
| — | — | 2.13 | — | +0.01 | 17.8% | 187 | 17.8% | -1.00 | 15.03 | 12.95 | 17.10 | — |
| — | — | 1.39 | — | +0.00 | 17.9% | 187.5 | 17.9% | -1.00 | 15.62 | 13.65 | 17.60 | — |
| — | — | 1.19 | — | +0.00 | 17.9% | 188 | 17.9% | -1.00 | 16.02 | 13.95 | 18.10 | — |
| — | — | 1.18 | — | +0.00 | 18.1% | 190 | 18.1% | -1.00 | 18.05 | 16.00 | 20.10 | — |
| — | — | 0.97 | — | +0.00 | 18.7% | 195 | 18.7% | -1.00 | 23.02 | 20.95 | 25.10 | — |
| — | — | 0.95 | — | +0.00 | 19.5% | 200 | 19.5% | -1.00 | 28.10 | 26.10 | 30.10 | — |
| — | — | 0.95 | — | +0.00 | 20.6% | 205 | 20.6% | -1.00 | 33.05 | 31.00 | 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.