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 | |
| — | 11.00 | 15.85 | 13.43 | +0.92 | 21.2% | 160 | 21.2% | -0.10 | — | — | 4.80 | — |
| — | 6.55 | 11.40 | 8.97 | +0.82 | 19.5% | 165 | 19.5% | -0.20 | — | — | 4.80 | — |
| — | 5.80 | 10.50 | 8.15 | +0.79 | 19.3% | 166 | 19.3% | -0.23 | — | — | 4.80 | — |
| — | 5.00 | 9.75 | 7.38 | +0.76 | 19.0% | 167 | 19.0% | -0.26 | — | — | 4.80 | — |
| — | 4.00 | 8.90 | 6.45 | +0.72 | 18.8% | 168 | 18.8% | -0.30 | — | — | 4.80 | — |
| — | 4.45 | 7.85 | 6.15 | +0.68 | 18.5% | 169 | 18.5% | -0.34 | — | — | 4.80 | — |
| — | 2.76 | 7.70 | 5.23 | +0.64 | 18.3% | 170 | 18.3% | -0.38 | 2.06 | 0.67 | 3.45 | — |
| — | 2.26 | 7.20 | 4.73 | +0.60 | 18.1% | 171 | 18.1% | -0.42 | 2.50 | 0.85 | 4.15 | — |
| — | 1.65 | 6.40 | 4.03 | +0.55 | 18.0% | 172 | 18.0% | -0.46 | 3.08 | 1.66 | 4.50 | — |
| — | 1.46 | 6.20 | 3.83 | +0.53 | 17.9% | 172.5 | 17.9% | -0.49 | 2.85 | 0.55 | 5.15 | — |
| — | 1.06 | 6.00 | 3.53 | +0.51 | 17.8% | 173 | 17.8% | -0.51 | 3.63 | 1.16 | 6.10 | — |
| — | 0.55 | 4.95 | 2.75 | +0.46 | 17.7% | 174 | 17.7% | -0.56 | 4.03 | 1.56 | 6.50 | — |
| — | 0.74 | 3.80 | 2.27 | +0.41 | 17.6% | 175 | 17.6% | -0.60 | 4.25 | 2.00 | 6.50 | — |
| — | 0.05 | 4.95 | 2.50 | +0.37 | 17.5% | 176 | 17.5% | -0.65 | 5.42 | 3.35 | 7.50 | — |
| — | — | 3.55 | — | +0.33 | 17.4% | 177 | 17.4% | -0.69 | 6.25 | 4.50 | 8.00 | — |
| — | — | 4.45 | — | +0.30 | 17.3% | 177.5 | 17.3% | -0.71 | 6.17 | 3.85 | 8.50 | — |
| — | 0.68 | 4.95 | 2.81 | +0.28 | 17.3% | 178 | 17.3% | -0.73 | 6.65 | 4.30 | 9.00 | — |
| — | — | 4.80 | — | +0.25 | 17.3% | 179 | 17.3% | -0.77 | 7.50 | 5.05 | 9.95 | — |
| — | — | 1.74 | — | +0.21 | 17.2% | 180 | 17.2% | -0.80 | 8.18 | 5.85 | 10.50 | — |
| — | — | 4.75 | — | +0.18 | 17.2% | 181 | 17.2% | -0.83 | 8.95 | 6.50 | 11.40 | — |
| — | — | 4.80 | — | +0.15 | 17.2% | 182 | 17.2% | -0.86 | 9.93 | 7.50 | 12.35 | — |
| — | — | 1.28 | — | +0.14 | 17.2% | 182.5 | 17.2% | -0.87 | 10.15 | 7.80 | 12.50 | — |
| — | — | 2.70 | — | +0.13 | 17.2% | 183 | 17.2% | -0.88 | 10.70 | 8.25 | 13.15 | — |
| — | — | 0.49 | — | +0.11 | 17.3% | 184 | 17.3% | -0.90 | 11.43 | 9.00 | 13.85 | — |
| — | — | 4.80 | — | +0.09 | 17.3% | 185 | 17.3% | -0.92 | 12.50 | 10.05 | 14.95 | — |
| — | — | 2.48 | — | +0.07 | 17.4% | 186 | 17.4% | -0.94 | 13.50 | 11.05 | 15.95 | — |
| — | — | 0.88 | — | +0.06 | 17.5% | 187 | 17.5% | -0.95 | 14.55 | 12.10 | 17.00 | — |
| — | — | 0.81 | — | +0.06 | 17.5% | 187.5 | 17.5% | -0.95 | 15.05 | 12.60 | 17.50 | — |
| — | — | 4.80 | — | +0.05 | 17.6% | 188 | 17.6% | -0.96 | 15.50 | 13.05 | 17.95 | — |
| — | — | 4.80 | — | +0.04 | 17.7% | 189 | — | — | 16.50 | 14.05 | 18.95 | — |
| — | — | 2.63 | — | — | — | 190 | 17.8% | -0.97 | 17.45 | 15.00 | 19.90 | — |
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.