Spot 172.01
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 22:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.15 | 20.00 | 17.57 | +0.96 | 23.0% | 155 | 23.0% | -0.04 | — | — | 4.80 | — |
| — | 12.75 | 14.60 | 13.68 | +0.93 | 21.6% | 159 | 21.6% | -0.07 | — | — | 4.80 | — |
| — | 11.70 | 13.95 | 12.82 | +0.92 | 21.3% | 160 | 21.3% | -0.09 | — | — | 4.80 | — |
| — | 9.65 | 14.50 | 12.07 | +0.90 | 21.0% | 161 | 21.0% | -0.10 | — | — | 4.80 | — |
| — | 8.90 | 13.50 | 11.20 | +0.89 | 20.8% | 162 | 20.8% | -0.11 | — | — | 4.80 | — |
| — | 8.35 | 13.00 | 10.68 | +0.88 | 20.6% | 162.5 | 20.6% | -0.12 | — | — | 4.80 | — |
| — | 7.75 | 12.50 | 10.12 | +0.87 | 20.5% | 163 | 20.5% | -0.13 | — | — | 4.80 | — |
| — | 6.85 | 11.50 | 9.18 | +0.85 | 20.3% | 164 | 20.3% | -0.15 | — | — | 4.80 | — |
| 1 | 6.15 | 11.00 | 8.57 | +0.83 | 20.1% | 165 | 20.1% | -0.17 | — | — | 4.80 | 15 |
| 0 | 5.20 | 10.00 | 7.60 | +0.81 | 19.9% | 166 | 19.9% | -0.19 | — | — | 4.80 | 6 |
| 0 | 4.60 | 9.40 | 7.00 | +0.78 | 19.7% | 167 | 19.7% | -0.22 | 2.50 | 0.05 | 4.95 | 6 |
| 0 | 4.40 | 9.00 | 6.70 | +0.77 | 19.6% | 167.5 | 19.6% | -0.23 | 2.48 | 0.01 | 4.95 | 1 |
| — | 3.80 | 8.50 | 6.15 | +0.76 | 19.5% | 168 | 19.5% | -0.25 | 2.50 | 0.05 | 4.95 | — |
| — | 3.55 | 8.00 | 5.78 | +0.72 | 19.3% | 169 | 19.3% | -0.28 | 3.40 | 1.86 | 4.95 | — |
| — | 2.51 | 7.45 | 4.98 | +0.69 | 19.2% | 170 | 19.2% | -0.31 | 2.90 | 0.50 | 5.30 | — |
| — | 2.40 | 7.00 | 4.70 | +0.66 | 19.0% | 171 | 19.0% | -0.35 | 2.94 | 0.94 | 4.95 | — |
| — | 1.50 | 6.00 | 3.75 | +0.62 | 18.9% | 172 | 18.9% | -0.39 | 3.73 | 1.46 | 6.00 | — |
| — | 1.16 | 6.00 | 3.58 | +0.60 | 18.9% | 172.5 | 18.9% | -0.41 | 4.08 | 1.66 | 6.50 | — |
| — | 1.60 | 4.95 | 3.27 | +0.58 | 18.8% | 173 | 18.8% | -0.43 | 4.11 | 1.71 | 6.50 | — |
| — | 1.58 | 4.95 | 3.27 | +0.54 | 18.8% | 174 | 18.8% | -0.47 | 4.66 | 2.31 | 7.00 | — |
| — | 0.66 | 4.95 | 2.81 | +0.50 | 18.7% | 175 | 18.7% | -0.51 | 5.85 | 4.70 | 7.00 | — |
| — | 1.10 | 4.95 | 3.02 | +0.46 | 18.6% | 176 | 18.6% | -0.55 | 5.90 | 3.50 | 8.30 | — |
| — | 0.20 | 4.95 | 2.58 | +0.42 | 18.6% | 177 | 18.6% | -0.60 | 6.60 | 4.20 | 9.00 | — |
| — | 0.05 | 4.95 | 2.50 | +0.40 | 18.6% | 177.5 | 18.6% | -0.62 | 7.10 | 4.70 | 9.50 | — |
| — | 0.05 | 4.95 | 2.50 | +0.37 | 18.6% | 178 | 18.6% | -0.64 | 7.33 | 5.00 | 9.65 | — |
| — | — | 4.80 | — | +0.34 | 18.6% | 179 | 18.6% | -0.68 | 7.83 | 5.50 | 10.15 | — |
| — | — | 4.80 | — | +0.30 | 18.6% | 180 | 18.6% | -0.72 | 8.85 | 6.50 | 11.20 | — |
| — | — | 4.80 | — | +0.27 | 18.6% | 181 | 18.6% | -0.75 | 9.88 | 7.50 | 12.25 | — |
| — | — | 4.80 | — | +0.23 | 18.6% | 182 | 18.6% | -0.79 | 10.85 | 8.50 | 13.20 | — |
| — | — | 4.80 | — | +0.22 | 18.6% | 182.5 | 18.6% | -0.80 | 11.05 | 8.60 | 13.50 | — |
| — | — | 4.80 | — | +0.20 | 18.7% | 183 | 18.7% | -0.82 | 11.68 | 10.70 | 12.65 | — |
| — | — | 4.80 | — | +0.18 | 18.7% | 184 | 18.7% | -0.84 | 12.43 | 10.00 | 14.85 | — |
| — | — | 4.80 | — | +0.15 | 18.8% | 185 | 18.8% | -0.87 | 13.62 | 11.25 | 16.00 | — |
| — | — | 2.89 | — | +0.13 | 18.9% | 186 | 18.9% | -0.89 | 14.62 | 12.25 | 17.00 | — |
| — | — | 4.80 | — | +0.11 | 19.0% | 187 | 19.0% | -0.91 | 15.55 | 13.10 | 18.00 | — |
| — | — | 4.80 | — | +0.10 | 19.1% | 187.5 | 19.1% | -0.91 | 15.97 | 13.90 | 18.05 | — |
| — | — | 4.80 | — | — | — | 188 | — | — | 16.27 | 14.80 | 17.75 | — |
| — | — | 4.80 | — | — | — | 189 | — | — | 17.40 | 15.00 | 19.80 | — |
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.