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 | |
| — | 11.40 | 15.95 | 13.68 | +0.94 | 21.1% | 160 | 21.1% | -0.07 | — | — | 4.80 | — |
| — | 7.65 | 11.50 | 9.57 | +0.87 | 19.5% | 165 | 19.5% | -0.14 | 1.10 | 0.21 | 2.00 | — |
| — | 6.15 | 10.25 | 8.20 | +0.85 | 19.2% | 166 | 19.2% | -0.16 | 0.93 | 0.50 | 1.35 | — |
| — | 5.00 | 9.50 | 7.25 | +0.83 | 18.9% | 167 | 18.9% | -0.18 | 2.54 | 0.13 | 4.95 | — |
| — | 5.40 | 8.75 | 7.08 | +0.80 | 18.7% | 168 | 18.7% | -0.21 | 1.49 | 0.80 | 2.18 | — |
| — | 4.60 | 7.20 | 5.90 | +0.77 | 18.5% | 169 | 18.5% | -0.24 | 2.32 | 1.44 | 3.20 | — |
| — | 4.35 | 6.00 | 5.17 | +0.74 | 18.3% | 170 | 18.3% | -0.28 | 2.27 | 1.24 | 3.30 | — |
| — | 3.40 | 5.05 | 4.22 | +0.70 | 18.1% | 171 | 18.1% | -0.31 | 2.75 | 2.06 | 3.45 | — |
| — | 3.00 | 4.40 | 3.70 | +0.66 | 17.9% | 172 | 17.9% | -0.35 | 2.89 | 1.13 | 4.65 | — |
| — | 2.55 | 4.70 | 3.62 | +0.64 | 17.9% | 172.5 | 17.9% | -0.37 | 3.29 | 2.58 | 4.00 | — |
| — | 2.53 | 4.50 | 3.52 | +0.62 | 17.8% | 173 | 17.8% | -0.39 | 3.44 | 1.93 | 4.95 | — |
| — | 2.27 | 3.70 | 2.98 | +0.58 | 17.7% | 174 | 17.7% | -0.44 | 4.05 | 3.40 | 4.70 | — |
| — | 1.92 | 2.85 | 2.38 | +0.53 | 17.6% | 175 | 17.6% | -0.49 | 4.88 | 4.05 | 5.70 | — |
| — | 1.51 | 4.50 | 3.00 | +0.49 | 17.5% | 176 | 17.5% | -0.52 | 5.30 | 4.40 | 6.20 | — |
| — | 0.37 | 3.05 | 1.71 | +0.44 | 17.4% | 177 | 17.4% | -0.57 | 5.47 | 4.05 | 6.90 | — |
| — | 0.93 | 2.37 | 1.65 | +0.42 | 17.4% | 177.5 | 17.4% | -0.59 | 5.72 | 4.10 | 7.35 | — |
| — | 0.92 | 2.32 | 1.62 | +0.40 | 17.3% | 178 | 17.3% | -0.61 | 6.58 | 5.40 | 7.75 | — |
| — | 0.26 | 1.77 | 1.01 | +0.36 | 17.3% | 179 | 17.3% | -0.66 | 7.55 | 6.40 | 8.70 | — |
| — | 0.01 | 1.41 | 0.71 | +0.32 | 17.3% | 180 | 17.3% | -0.70 | 8.35 | 6.20 | 10.50 | — |
| — | — | 4.80 | — | +0.28 | 17.2% | 181 | 17.2% | -0.74 | 9.18 | 6.85 | 11.50 | — |
| — | — | 4.80 | — | +0.24 | 17.2% | 182 | 17.2% | -0.77 | 9.95 | 8.65 | 11.25 | — |
| — | 0.01 | 1.00 | 0.51 | +0.23 | 17.3% | 182.5 | 17.3% | -0.79 | 9.82 | 8.05 | 11.60 | — |
| — | — | 3.65 | — | +0.21 | 17.3% | 183 | 17.3% | -0.80 | 10.88 | 8.85 | 12.90 | — |
| — | — | 1.05 | — | +0.18 | 17.3% | 184 | 17.3% | -0.83 | 11.47 | 9.10 | 13.85 | — |
| — | — | 0.98 | — | +0.15 | 17.4% | 185 | 17.4% | -0.86 | 12.53 | 10.25 | 14.80 | — |
| — | — | 0.92 | — | +0.13 | 17.4% | 186 | 17.4% | -0.88 | 13.70 | 11.45 | 15.95 | — |
| — | — | 0.66 | — | +0.11 | 17.5% | 187 | 17.5% | -0.90 | 14.68 | 12.40 | 16.95 | — |
| — | — | 0.64 | — | +0.10 | 17.6% | 187.5 | — | — | 15.22 | 14.05 | 16.40 | — |
| — | — | 0.62 | — | +0.09 | 17.6% | 188 | 17.6% | -0.92 | 15.57 | 14.35 | 16.80 | — |
| — | — | 0.59 | — | +0.08 | 17.7% | 189 | 17.7% | -0.93 | 16.57 | 15.30 | 17.85 | — |
| — | — | 0.55 | — | +0.06 | 17.9% | 190 | 17.9% | -0.95 | 17.52 | 15.50 | 19.55 | — |
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.