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 | |
| — | 16.55 | 21.45 | 19.00 | +0.87 | 20.9% | 156 | 20.9% | -0.13 | — | — | 3.70 | — |
| — | 15.65 | 20.50 | 18.07 | +0.86 | 20.6% | 157 | 20.6% | -0.14 | — | — | 4.80 | — |
| — | 15.05 | 19.25 | 17.15 | +0.85 | 20.3% | 158 | 20.3% | -0.15 | 2.50 | 0.05 | 4.95 | — |
| — | 14.00 | 18.90 | 16.45 | +0.84 | 20.0% | 159 | 20.0% | -0.17 | — | — | 4.80 | — |
| — | 13.05 | 17.95 | 15.50 | +0.82 | 19.7% | 160 | 19.7% | -0.18 | 2.73 | 0.50 | 4.95 | — |
| — | 12.05 | 16.95 | 14.50 | +0.81 | 19.5% | 161 | 19.5% | -0.20 | — | — | 4.80 | — |
| — | 11.50 | 16.40 | 13.95 | +0.79 | 19.3% | 162 | 19.3% | -0.21 | — | — | 4.80 | — |
| — | 10.65 | 15.50 | 13.07 | +0.77 | 19.1% | 163 | 19.1% | -0.23 | 2.50 | 0.05 | 4.95 | — |
| — | 9.80 | 14.50 | 12.15 | +0.76 | 18.8% | 164 | 18.8% | -0.25 | 2.50 | 0.05 | 4.95 | — |
| — | 9.10 | 13.95 | 11.53 | +0.73 | 18.7% | 165 | 18.7% | -0.27 | — | — | 2.85 | — |
| — | 8.20 | 13.00 | 10.60 | +0.71 | 18.5% | 166 | 18.5% | -0.29 | 2.95 | 0.50 | 5.40 | — |
| — | 7.55 | 12.45 | 10.00 | +0.69 | 18.3% | 167 | 18.3% | -0.32 | 2.73 | 0.50 | 4.95 | — |
| — | 7.00 | 11.80 | 9.40 | +0.67 | 18.2% | 168 | 18.2% | -0.34 | 3.88 | 1.55 | 6.20 | — |
| — | 6.05 | 10.95 | 8.50 | +0.64 | 18.0% | 169 | 18.0% | -0.37 | 3.95 | 1.50 | 6.40 | — |
| — | 6.95 | 10.45 | 8.70 | +0.62 | 17.9% | 170 | 17.9% | -0.40 | 4.38 | 1.90 | 6.85 | — |
| — | 5.10 | 10.00 | 7.55 | +0.59 | 17.8% | 171 | 17.8% | -0.42 | 5.25 | 2.80 | 7.70 | — |
| — | 4.50 | 8.30 | 6.40 | +0.48 | 17.4% | 175 | 17.4% | -0.54 | 6.35 | 4.00 | 8.70 | — |
| — | 1.50 | 4.95 | 3.23 | +0.34 | 17.2% | 180 | 17.2% | -0.69 | 9.55 | 7.10 | 12.00 | — |
| — | 0.90 | 4.95 | 2.92 | +0.23 | 17.3% | 185 | 17.3% | -0.81 | 13.20 | 10.90 | 15.50 | — |
| — | 0.31 | 3.35 | 1.83 | +0.15 | 17.5% | 190 | 17.5% | -0.90 | 17.57 | 15.15 | 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.