Spot 172.79
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 22:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.55 | 15.45 | 13.00 | +0.99 | 28.2% | 160 | 28.2% | -0.01 | — | — | 0.02 | — |
| — | 6.50 | 11.40 | 8.95 | +0.98 | 26.4% | 164 | 26.4% | -0.02 | — | — | 4.80 | — |
| — | 5.55 | 10.45 | 8.00 | +0.97 | 26.0% | 165 | 26.0% | -0.03 | — | — | 3.40 | — |
| — | 4.50 | 9.40 | 6.95 | +0.96 | 25.5% | 166 | 25.5% | -0.04 | — | — | 0.04 | — |
| — | 3.50 | 8.40 | 5.95 | +0.94 | 24.6% | 167 | 24.6% | -0.06 | — | — | 4.80 | — |
| — | 3.05 | 7.95 | 5.50 | +0.93 | 24.1% | 167.5 | 24.1% | -0.07 | — | — | 0.06 | — |
| — | 2.61 | 7.55 | 5.08 | +0.91 | 23.5% | 168 | 23.5% | -0.09 | — | — | 4.80 | — |
| — | 1.66 | 6.55 | 4.11 | +0.87 | 22.2% | 169 | 22.2% | -0.13 | — | — | 4.80 | — |
| — | 0.61 | 5.55 | 3.08 | +0.81 | 20.8% | 170 | 20.8% | -0.20 | 0.14 | 0.05 | 0.22 | — |
| — | 0.21 | 5.10 | 2.65 | +0.72 | 19.4% | 171 | 19.4% | -0.28 | 2.58 | 0.15 | 5.00 | — |
| — | — | 4.80 | — | +0.60 | 18.3% | 172 | 18.3% | -0.40 | — | — | 2.48 | — |
| — | — | 4.80 | — | +0.54 | 17.9% | 172.5 | 17.9% | -0.46 | 0.68 | 0.35 | 1.00 | — |
| — | 0.05 | 4.95 | 2.50 | +0.47 | 17.7% | 173 | 17.7% | -0.53 | 2.48 | 0.02 | 4.95 | — |
| — | 0.32 | 1.20 | 0.76 | +0.34 | 17.8% | 174 | 17.8% | -0.67 | — | — | 4.80 | — |
| — | — | 0.29 | — | +0.23 | 18.3% | 175 | 18.3% | -0.77 | 2.68 | 0.36 | 5.00 | — |
| — | — | 0.26 | — | +0.15 | 19.0% | 176 | 19.0% | -0.86 | 3.21 | 0.76 | 5.65 | — |
| — | — | 4.80 | — | +0.10 | 19.5% | 177 | 19.5% | -0.91 | 4.16 | 1.71 | 6.60 | — |
| — | — | 4.80 | — | +0.08 | 19.7% | 177.5 | 19.7% | -0.93 | 4.63 | 2.16 | 7.10 | — |
| — | — | 4.80 | — | +0.07 | 19.9% | 178 | 19.9% | -0.94 | 4.83 | 2.50 | 7.15 | — |
| — | — | 4.80 | — | +0.05 | 20.1% | 179 | 20.1% | -0.96 | 6.00 | 3.55 | 8.45 | — |
| — | — | 4.80 | — | +0.04 | 20.3% | 180 | 20.3% | -0.97 | 6.92 | 4.50 | 9.35 | — |
| — | — | 4.80 | — | +0.03 | 20.4% | 181 | 20.4% | -0.98 | 8.07 | 5.65 | 10.50 | — |
| — | — | 0.02 | — | +0.02 | 20.5% | 182 | 20.5% | -0.99 | 9.03 | 6.60 | 11.45 | — |
| — | — | 0.02 | — | +0.02 | 20.5% | 182.5 | 20.5% | -0.99 | 9.62 | 7.25 | 12.00 | — |
| — | — | 0.02 | — | +0.02 | 20.6% | 183 | 20.6% | -0.99 | 10.12 | 7.75 | 12.50 | — |
| — | — | 0.02 | — | +0.01 | 20.7% | 184 | 20.7% | -0.99 | 11.05 | 8.60 | 13.50 | — |
| — | — | 0.02 | — | +0.01 | 20.8% | 185 | 20.8% | -1.00 | 12.03 | 9.60 | 14.45 | — |
| — | — | 0.02 | — | +0.01 | 21.0% | 186 | 21.0% | -1.00 | 13.10 | 10.70 | 15.50 | — |
| — | — | 0.02 | — | +0.01 | 21.3% | 187 | 21.3% | -1.00 | 14.00 | 11.55 | 16.45 | — |
| — | — | 0.02 | — | +0.01 | 21.4% | 187.5 | 21.4% | -1.00 | 14.50 | 12.05 | 16.95 | — |
| — | — | 0.02 | — | +0.01 | 21.5% | 188 | 21.5% | -1.00 | 15.15 | 12.80 | 17.50 | — |
| — | — | 0.02 | — | +0.00 | 21.9% | 189 | 21.9% | -1.00 | 16.07 | 13.65 | 18.50 | — |
| — | — | 0.02 | — | +0.00 | 22.2% | 190 | 22.2% | -1.00 | 17.30 | 15.20 | 19.40 | — |
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.