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 | +0.98 | 24.0% | 160 | 24.0% | -0.02 | — | — | 4.80 | — |
| — | 6.65 | 11.50 | 9.07 | +0.94 | 20.6% | 164 | 20.6% | -0.06 | — | — | 3.05 | — |
| — | 5.55 | 10.45 | 8.00 | +0.92 | 19.9% | 165 | 19.9% | -0.08 | — | — | 4.80 | — |
| — | 5.00 | 9.90 | 7.45 | +0.90 | 19.2% | 166 | 19.2% | -0.10 | — | — | 4.80 | — |
| — | 4.00 | 8.90 | 6.45 | +0.87 | 18.5% | 167 | 18.5% | -0.13 | — | — | 0.40 | — |
| — | 3.50 | 8.40 | 5.95 | +0.85 | 18.1% | 167.5 | 18.1% | -0.15 | — | — | 4.80 | — |
| — | 3.05 | 7.95 | 5.50 | +0.83 | 17.8% | 168 | 17.8% | -0.17 | — | — | 4.80 | — |
| — | 2.11 | 7.05 | 4.58 | +0.78 | 17.2% | 169 | 17.2% | -0.22 | — | — | 3.15 | — |
| — | 1.06 | 6.00 | 3.53 | +0.73 | 16.7% | 170 | 16.7% | -0.28 | — | — | 0.72 | — |
| — | 0.66 | 5.60 | 3.13 | +0.66 | 16.3% | 171 | 16.3% | -0.34 | 0.56 | 0.05 | 1.07 | — |
| — | 0.35 | 5.15 | 2.75 | +0.58 | 15.9% | 172 | 15.9% | -0.42 | — | — | 4.35 | — |
| — | 0.01 | 4.95 | 2.48 | +0.54 | 15.8% | 172.5 | 15.8% | -0.47 | 1.27 | 1.00 | 1.55 | — |
| — | 0.01 | 4.95 | 2.48 | +0.50 | 15.7% | 173 | 15.7% | -0.51 | 2.50 | 0.05 | 4.95 | — |
| — | 0.16 | 4.95 | 2.56 | +0.41 | 15.5% | 174 | 15.5% | -0.60 | 2.78 | 0.31 | 5.25 | — |
| — | — | 2.50 | — | +0.33 | 15.5% | 175 | 15.5% | -0.68 | 2.96 | 0.51 | 5.40 | — |
| — | — | 3.10 | — | +0.26 | 15.6% | 176 | 15.6% | -0.75 | 4.07 | 2.58 | 5.55 | — |
| — | — | 2.85 | — | +0.20 | 15.9% | 177 | 15.9% | -0.81 | 4.97 | 2.50 | 7.45 | — |
| — | — | 4.00 | — | +0.17 | 16.0% | 177.5 | 16.0% | -0.84 | 4.98 | 2.51 | 7.45 | — |
| — | — | 4.25 | — | +0.15 | 16.2% | 178 | 16.2% | -0.87 | 5.50 | 3.05 | 7.95 | — |
| — | — | 4.80 | — | +0.11 | 16.6% | 179 | 16.6% | -0.91 | 6.10 | 3.70 | 8.50 | — |
| — | — | 3.15 | — | +0.08 | 17.0% | 180 | 17.0% | -0.94 | 7.10 | 4.70 | 9.50 | — |
| — | — | 0.99 | — | +0.06 | 17.6% | 181 | 17.6% | -0.96 | 8.10 | 5.70 | 10.50 | — |
| — | — | 4.80 | — | +0.05 | 18.1% | 182 | 18.1% | -0.97 | 9.00 | 6.55 | 11.45 | — |
| — | — | 4.80 | — | +0.04 | 18.4% | 182.5 | 18.4% | -0.98 | 9.55 | 7.10 | 12.00 | — |
| — | — | 4.80 | — | +0.04 | 18.6% | 183 | 18.6% | -0.99 | 9.95 | 7.50 | 12.40 | — |
| — | — | 2.00 | — | +0.03 | 19.2% | 184 | 19.2% | -1.00 | 11.07 | 8.65 | 13.50 | — |
| — | — | 4.80 | — | +0.02 | 19.6% | 185 | 19.6% | -1.00 | 12.00 | 9.55 | 14.45 | — |
| — | — | 0.25 | — | +0.02 | 20.1% | 186 | 20.1% | -1.00 | 13.12 | 10.75 | 15.50 | — |
| — | — | 2.92 | — | +0.01 | 20.5% | 187 | 20.5% | -1.00 | 14.15 | 11.80 | 16.50 | — |
| — | — | 4.80 | — | +0.01 | 20.6% | 187.5 | 20.6% | -1.00 | 14.65 | 12.20 | 17.10 | — |
| — | — | 4.80 | — | +0.01 | 20.8% | 188 | 20.8% | -1.00 | 15.00 | 12.55 | 17.45 | — |
| — | — | 2.14 | — | +0.01 | 21.2% | 189 | 21.2% | -1.00 | 16.05 | 13.60 | 18.50 | — |
| — | — | 4.80 | — | +0.01 | 21.6% | 190 | 21.6% | -1.00 | 17.02 | 14.60 | 19.45 | — |
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.