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 | |
| — | 16.50 | 21.30 | 18.90 | +0.90 | 21.2% | 156 | 21.2% | -0.11 | — | — | 4.00 | — |
| — | 15.50 | 20.35 | 17.93 | +0.89 | 20.9% | 157 | 20.9% | -0.12 | 1.22 | 0.88 | 1.55 | — |
| — | 16.05 | 18.95 | 17.50 | +0.88 | 20.6% | 158 | 20.6% | -0.12 | — | — | 4.80 | — |
| — | 14.00 | 18.85 | 16.43 | +0.87 | 20.3% | 159 | 20.3% | -0.14 | — | — | 2.35 | — |
| — | 14.10 | 17.65 | 15.88 | +0.86 | 20.1% | 160 | 20.1% | -0.15 | 1.59 | 1.11 | 2.08 | — |
| — | 12.80 | 17.00 | 14.90 | +0.84 | 19.8% | 161 | 19.8% | -0.16 | 2.86 | 0.97 | 4.75 | — |
| — | 11.60 | 16.50 | 14.05 | +0.83 | 19.6% | 162 | 19.6% | -0.17 | 2.26 | 1.62 | 2.90 | — |
| — | 10.80 | 15.50 | 13.15 | +0.82 | 19.4% | 163 | 19.4% | -0.19 | 2.48 | 0.01 | 4.95 | — |
| — | 10.80 | 14.80 | 12.80 | +0.80 | 19.2% | 164 | 19.2% | -0.21 | 2.17 | 1.37 | 2.97 | — |
| — | 10.60 | 12.10 | 11.35 | +0.78 | 19.0% | 165 | 19.0% | -0.22 | 3.02 | 2.13 | 3.90 | — |
| — | 9.65 | 12.65 | 11.15 | +0.77 | 18.8% | 166 | 18.8% | -0.24 | 3.00 | 2.14 | 3.85 | — |
| — | 8.55 | 12.05 | 10.30 | +0.75 | 18.6% | 167 | 18.6% | -0.26 | 3.25 | 2.66 | 3.85 | — |
| — | 7.85 | 11.15 | 9.50 | +0.73 | 18.5% | 168 | 18.5% | -0.28 | 3.38 | 2.95 | 3.80 | — |
| — | 7.75 | 9.25 | 8.50 | +0.70 | 18.3% | 169 | 18.3% | -0.30 | 3.80 | 3.15 | 4.45 | — |
| — | 5.50 | 8.65 | 7.08 | +0.68 | 18.2% | 170 | 18.2% | -0.33 | 4.35 | 3.70 | 5.00 | — |
| — | 5.15 | 10.00 | 7.58 | +0.66 | 18.1% | 171 | 18.1% | -0.35 | 5.05 | 3.60 | 6.50 | — |
| — | 4.50 | 7.50 | 6.00 | +0.55 | 17.7% | 175 | 17.7% | -0.46 | 6.70 | 4.40 | 9.00 | — |
| — | 2.69 | 3.45 | 3.07 | +0.42 | 17.5% | 180 | 17.5% | -0.61 | 9.45 | 8.00 | 10.90 | — |
| — | 1.17 | 2.78 | 1.98 | +0.30 | 17.6% | 185 | 17.6% | -0.74 | 13.35 | 11.45 | 15.25 | — |
| — | 0.57 | 1.62 | 1.09 | +0.20 | 17.8% | 190 | 17.8% | -0.85 | 17.80 | 15.60 | 20.00 | — |
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.