Spot 172.84
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 22:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.00 | 13.45 | 12.72 | +0.99 | 31.0% | 160 | 31.0% | -0.01 | — | — | 1.54 | — |
| — | 6.50 | 11.35 | 8.93 | +0.99 | 28.0% | 164 | 28.0% | -0.01 | — | — | 4.80 | — |
| — | 6.80 | 9.10 | 7.95 | +0.98 | 26.7% | 165 | 26.7% | -0.02 | — | — | 3.45 | — |
| — | 4.55 | 9.35 | 6.95 | +0.98 | 25.5% | 166 | 25.5% | -0.02 | — | — | 4.80 | — |
| — | 3.50 | 8.15 | 5.83 | +0.97 | 24.3% | 167 | 24.3% | -0.03 | — | — | 4.80 | — |
| — | 4.55 | 8.00 | 6.28 | +0.96 | 23.7% | 167.5 | 23.7% | -0.04 | — | — | 4.80 | — |
| — | 3.55 | 7.50 | 5.53 | +0.96 | 23.1% | 168 | 23.1% | -0.04 | — | — | 0.81 | — |
| — | 1.56 | 6.50 | 4.03 | +0.94 | 22.1% | 169 | 22.1% | -0.06 | — | — | 0.68 | — |
| — | 0.81 | 5.50 | 3.15 | +0.92 | 21.2% | 170 | 21.2% | -0.08 | 0.41 | 0.05 | 0.78 | — |
| — | — | 4.80 | — | +0.88 | 20.3% | 171 | 20.3% | -0.11 | 0.75 | 0.15 | 1.35 | — |
| — | 0.83 | 2.59 | 1.71 | +0.83 | 19.6% | 172 | 19.6% | -0.17 | 0.88 | 0.44 | 1.32 | — |
| — | 0.38 | 2.54 | 1.46 | +0.80 | 19.3% | 172.5 | 19.3% | -0.20 | 1.78 | 0.90 | 2.66 | — |
| — | 0.01 | 2.68 | 1.34 | +0.75 | 19.1% | 173 | 19.1% | -0.25 | 1.42 | 0.81 | 2.02 | — |
| — | 0.22 | 5.00 | 2.61 | +0.66 | 18.9% | 174 | 18.9% | -0.34 | 2.63 | 1.32 | 3.95 | — |
| — | 0.03 | 0.82 | 0.42 | +0.53 | 19.0% | 175 | 19.0% | -0.47 | 2.85 | 1.16 | 4.55 | — |
| — | — | 0.79 | — | +0.40 | 19.5% | 176 | 19.5% | -0.61 | 3.55 | 1.10 | 6.00 | — |
| — | — | 0.25 | — | +0.28 | 20.4% | 177 | 20.4% | -0.73 | 4.25 | 2.00 | 6.50 | — |
| — | — | 4.80 | — | +0.22 | 20.9% | 177.5 | 20.9% | -0.79 | 4.73 | 2.46 | 7.00 | — |
| — | — | 0.10 | — | +0.17 | 21.4% | 178 | 21.4% | -0.83 | 4.40 | 2.80 | 6.00 | — |
| — | — | 0.12 | — | +0.11 | 22.4% | 179 | 22.4% | -0.90 | 6.30 | 5.45 | 7.15 | — |
| — | — | 0.45 | — | +0.07 | 23.6% | 180 | 23.6% | -0.95 | 6.33 | 4.50 | 8.15 | — |
| — | — | 0.30 | — | +0.05 | 25.1% | 181 | 25.1% | -0.97 | 8.35 | 6.20 | 10.50 | — |
| — | — | 4.80 | — | +0.03 | 26.7% | 182 | 26.7% | -0.98 | 9.32 | 8.60 | 10.05 | — |
| — | — | 4.80 | — | +0.02 | 27.6% | 182.5 | 27.6% | -0.99 | 9.85 | 7.70 | 12.00 | — |
| — | — | 0.02 | — | +0.02 | 28.4% | 183 | 28.4% | -1.00 | 9.75 | 8.30 | 11.20 | — |
| — | — | 0.02 | — | +0.01 | 30.1% | 184 | 30.1% | -1.00 | 11.30 | 10.55 | 12.05 | — |
| — | — | 0.02 | — | +0.01 | 31.8% | 185 | 31.8% | -1.00 | 12.28 | 10.85 | 13.70 | — |
| — | — | 0.02 | — | +0.01 | 33.3% | 186 | 33.3% | -1.00 | 13.38 | 12.25 | 14.50 | — |
| — | — | 0.02 | — | +0.01 | 34.7% | 187 | 34.7% | -1.00 | 14.30 | 12.45 | 16.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 35.3% | 187.5 | 35.3% | -1.00 | 14.72 | 13.75 | 15.70 | — |
| — | — | 0.02 | — | +0.01 | 35.9% | 188 | 35.9% | -1.00 | 15.22 | 12.95 | 17.50 | — |
| — | — | 0.02 | — | +0.00 | 36.9% | 189 | 36.9% | -1.00 | 16.15 | 15.05 | 17.25 | — |
| — | — | 0.02 | — | +0.00 | 37.9% | 190 | 37.9% | -1.00 | 17.38 | 16.55 | 18.20 | — |
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.