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 | |
| — | 12.10 | 13.90 | 13.00 | +0.98 | 23.6% | 160 | 23.6% | -0.02 | — | — | 0.18 | — |
| — | 6.95 | 11.50 | 9.22 | +0.96 | 20.9% | 164 | 20.9% | -0.04 | — | — | 4.80 | — |
| — | 6.70 | 9.55 | 8.12 | +0.95 | 20.3% | 165 | 20.3% | -0.05 | — | — | 0.50 | — |
| — | 5.00 | 9.90 | 7.45 | +0.94 | 19.7% | 166 | 19.7% | -0.06 | — | — | 4.80 | — |
| — | 4.00 | 8.65 | 6.33 | +0.92 | 19.1% | 167 | 19.1% | -0.08 | — | — | 4.80 | — |
| — | 3.50 | 8.40 | 5.95 | +0.91 | 18.9% | 167.5 | 18.9% | -0.09 | — | — | 4.80 | — |
| — | 3.00 | 7.90 | 5.45 | +0.90 | 18.6% | 168 | 18.6% | -0.10 | 0.46 | 0.12 | 0.80 | — |
| — | 3.45 | 5.35 | 4.40 | +0.88 | 18.1% | 169 | 18.1% | -0.12 | — | — | 1.12 | — |
| — | 2.70 | 4.40 | 3.55 | +0.84 | 17.7% | 170 | 17.7% | -0.16 | 1.50 | 0.05 | 2.94 | — |
| — | 2.39 | 3.55 | 2.97 | +0.80 | 17.3% | 171 | 17.3% | -0.20 | 1.22 | 0.80 | 1.64 | — |
| — | — | 3.10 | — | +0.75 | 17.0% | 172 | 17.0% | -0.25 | 1.50 | 1.08 | 1.91 | — |
| — | 1.25 | 3.25 | 2.25 | +0.72 | 16.9% | 172.5 | 16.9% | -0.28 | 2.88 | 0.80 | 4.95 | — |
| — | 1.22 | 3.75 | 2.48 | +0.69 | 16.8% | 173 | 16.8% | -0.31 | 2.60 | 0.25 | 4.95 | — |
| — | — | 2.31 | — | +0.62 | 16.6% | 174 | 16.6% | -0.38 | 3.23 | 1.46 | 5.00 | — |
| — | 0.04 | 1.20 | 0.62 | +0.53 | 16.6% | 175 | 16.6% | -0.47 | 3.18 | 2.56 | 3.80 | — |
| — | 0.01 | 4.35 | 2.18 | +0.46 | 16.6% | 176 | 16.6% | -0.54 | 3.58 | 1.16 | 6.00 | — |
| — | — | 4.80 | — | +0.38 | 16.8% | 177 | 16.8% | -0.63 | 4.58 | 3.05 | 6.10 | — |
| — | — | 1.55 | — | +0.34 | 16.9% | 177.5 | 16.9% | -0.67 | 5.13 | 2.76 | 7.50 | — |
| — | 0.28 | 1.44 | 0.86 | +0.30 | 17.0% | 178 | 17.0% | -0.71 | 5.53 | 4.65 | 6.40 | — |
| — | — | 0.96 | — | +0.24 | 17.3% | 179 | 17.3% | -0.78 | 6.28 | 4.05 | 8.50 | — |
| — | — | 0.35 | — | +0.17 | 17.7% | 180 | 17.7% | -0.84 | 7.40 | 5.90 | 8.90 | — |
| — | — | 0.99 | — | +0.14 | 18.1% | 181 | 18.1% | -0.88 | 8.12 | 5.75 | 10.50 | — |
| — | — | 4.80 | — | +0.10 | 18.6% | 182 | 18.6% | -0.92 | 9.20 | 6.90 | 11.50 | — |
| — | — | 1.19 | — | +0.09 | 18.8% | 182.5 | 18.8% | -0.93 | 9.88 | 7.75 | 12.00 | — |
| — | — | 4.80 | — | +0.08 | 19.1% | 183 | 19.1% | -0.94 | 10.22 | 7.95 | 12.50 | — |
| — | — | 2.00 | — | +0.06 | 19.5% | 184 | 19.5% | -0.97 | 11.22 | 9.30 | 13.15 | — |
| — | — | 2.03 | — | +0.05 | 20.0% | 185 | 20.0% | -0.98 | 12.30 | 11.55 | 13.05 | — |
| — | — | 0.25 | — | +0.04 | 20.5% | 186 | 20.5% | -0.99 | 13.32 | 12.60 | 14.05 | — |
| — | — | 4.80 | — | +0.03 | 20.9% | 187 | 20.9% | -1.00 | 14.30 | 13.55 | 15.05 | — |
| — | — | 4.80 | — | +0.02 | 21.1% | 187.5 | 21.1% | -1.00 | 14.68 | 12.35 | 17.00 | — |
| — | — | 4.80 | — | +0.02 | 21.4% | 188 | 21.4% | -1.00 | 15.25 | 13.00 | 17.50 | — |
| — | — | 4.80 | — | +0.02 | 21.9% | 189 | 21.9% | -1.00 | 16.35 | 15.35 | 17.35 | — |
| — | — | 4.80 | — | +0.01 | 22.4% | 190 | 22.4% | -1.00 | 17.40 | 16.05 | 18.75 | — |
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.