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 | 29.95 | 27.48 | +1.00 | 19.6% | 145 | 19.6% | -0.00 | — | — | 1.55 | — |
| — | 20.40 | 24.65 | 22.52 | +0.99 | 19.3% | 150 | 19.3% | -0.01 | — | — | 1.67 | — |
| — | 17.20 | 22.10 | 19.65 | +0.98 | 19.2% | 152.5 | 19.2% | -0.02 | — | — | 1.89 | — |
| — | 14.80 | 19.50 | 17.15 | +0.96 | 19.1% | 155 | 19.1% | -0.04 | — | — | 1.74 | — |
| — | 14.15 | 19.10 | 16.62 | +0.95 | 19.0% | 156 | 19.0% | -0.05 | — | — | 2.35 | — |
| — | 13.00 | 17.90 | 15.45 | +0.94 | 19.0% | 157 | 19.0% | -0.06 | — | — | 2.10 | — |
| — | 12.65 | 17.55 | 15.10 | +0.94 | 19.0% | 157.5 | 19.0% | -0.06 | 1.11 | 0.13 | 2.10 | — |
| — | 12.65 | 17.55 | 15.10 | +0.93 | 19.0% | 158 | 19.0% | -0.07 | — | — | 1.77 | — |
| — | 10.95 | 15.85 | 13.40 | +0.91 | 18.9% | 159 | 18.9% | -0.09 | — | — | 1.95 | — |
| — | 10.05 | 14.95 | 12.50 | +0.90 | 18.9% | 160 | 18.9% | -0.11 | — | — | 2.57 | — |
| — | 9.50 | 14.40 | 11.95 | +0.87 | 18.8% | 161 | 18.8% | -0.13 | — | — | 2.74 | — |
| — | 8.90 | 13.80 | 11.35 | +0.85 | 18.8% | 162 | 18.8% | -0.15 | — | — | 2.99 | — |
| — | 8.45 | 13.30 | 10.88 | +0.84 | 18.7% | 162.5 | 18.7% | -0.16 | — | — | 4.90 | — |
| — | 8.05 | 12.95 | 10.50 | +0.82 | 18.7% | 163 | 18.7% | -0.18 | 2.77 | 0.60 | 4.95 | — |
| — | 7.10 | 12.00 | 9.55 | +0.79 | 18.7% | 164 | 18.7% | -0.21 | — | — | 4.10 | — |
| — | 6.25 | 11.15 | 8.70 | +0.76 | 18.6% | 165 | 18.6% | -0.24 | — | — | 1.27 | — |
| — | 5.70 | 10.60 | 8.15 | +0.73 | 18.6% | 166 | 18.6% | -0.28 | — | — | 4.85 | — |
| — | 4.95 | 9.85 | 7.40 | +0.69 | 18.5% | 167 | 18.5% | -0.31 | — | — | 4.70 | — |
| — | 4.65 | 9.55 | 7.10 | +0.67 | 18.5% | 167.5 | 18.5% | -0.33 | — | — | 4.90 | — |
| — | 4.30 | 8.65 | 6.47 | +0.65 | 18.5% | 168 | 18.5% | -0.35 | — | — | 4.90 | — |
| — | 3.60 | 8.45 | 6.03 | +0.61 | 18.4% | 169 | 18.4% | -0.39 | 2.50 | 0.05 | 4.95 | — |
| — | 2.10 | 7.00 | 4.55 | +0.57 | 18.4% | 170 | 18.4% | -0.44 | 2.75 | 0.50 | 5.00 | — |
| — | 1.90 | 6.60 | 4.25 | +0.53 | 18.3% | 171 | 18.3% | -0.48 | 2.92 | 0.88 | 4.95 | — |
| — | 2.00 | 4.95 | 3.48 | +0.49 | 18.3% | 172 | 18.3% | -0.52 | 3.62 | 1.25 | 6.00 | — |
| — | 1.20 | 5.75 | 3.48 | +0.47 | 18.3% | 172.5 | 18.3% | -0.54 | 3.67 | 1.45 | 5.90 | — |
| — | 0.90 | 4.95 | 2.92 | +0.45 | 18.2% | 173 | 18.2% | -0.56 | 3.70 | 1.25 | 6.15 | 1 |
| — | 0.06 | 4.95 | 2.50 | +0.41 | 18.2% | 174 | 18.2% | -0.61 | 4.72 | 2.35 | 7.10 | — |
| — | 0.05 | 4.95 | 2.50 | +0.37 | 18.2% | 175 | 18.2% | -0.65 | 5.47 | 3.05 | 7.90 | — |
| — | — | 4.90 | — | +0.33 | 18.2% | 176 | 18.2% | -0.68 | 5.75 | 3.30 | 8.20 | — |
| — | 0.80 | 2.00 | 1.40 | +0.30 | 18.1% | 177 | 18.1% | -0.72 | 6.50 | 4.10 | 8.90 | — |
| — | — | 4.90 | — | +0.28 | 18.1% | 177.5 | 18.1% | -0.74 | 6.83 | 4.45 | 9.20 | — |
| — | 0.01 | 4.90 | 2.46 | +0.27 | 18.1% | 178 | 18.1% | -0.76 | 7.08 | 4.65 | 9.50 | — |
| — | — | 4.90 | — | +0.24 | 18.1% | 179 | 18.1% | -0.79 | 7.75 | 5.30 | 10.20 | — |
| — | — | 4.85 | — | +0.21 | 18.1% | 180 | 18.1% | -0.82 | 8.70 | 6.25 | 11.15 | — |
| — | — | 4.05 | — | +0.18 | 18.1% | 181 | 18.1% | -0.85 | 9.62 | 7.20 | 12.05 | — |
| — | — | 3.70 | — | +0.16 | 18.1% | 182 | 18.1% | -0.87 | 10.50 | 8.05 | 12.95 | — |
| — | — | 2.68 | — | +0.15 | 18.1% | 182.5 | 18.1% | -0.88 | 10.95 | 8.50 | 13.40 | — |
| — | — | 2.82 | — | +0.14 | 18.1% | 183 | 18.1% | -0.89 | 11.05 | 8.60 | 13.50 | — |
| — | — | 2.53 | — | +0.12 | 18.2% | 184 | 18.2% | -0.91 | 12.45 | 10.00 | 14.90 | — |
| — | — | 2.18 | — | +0.11 | 18.2% | 185 | 18.2% | -0.93 | 13.15 | 10.70 | 15.60 | — |
| — | — | 0.40 | — | +0.08 | 18.2% | 187.5 | 18.2% | -0.97 | 16.15 | 13.80 | 18.50 | — |
| — | — | 2.22 | — | +0.05 | 18.3% | 190 | 18.3% | -0.99 | 18.68 | 16.30 | 21.05 | — |
| — | — | 2.15 | — | +0.03 | 18.6% | 195 | 18.6% | -1.00 | 23.65 | 21.30 | 26.00 | — |
| — | — | 2.13 | — | +0.01 | 19.0% | 200 | 19.0% | -1.00 | 28.55 | 26.30 | 30.80 | — |
| — | — | 1.55 | — | +0.01 | 19.6% | 205 | 19.6% | -1.00 | 33.67 | 31.30 | 36.05 | — |
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.