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 | |
| — | 14.60 | 19.50 | 17.05 | +1.00 | 35.5% | 155 | 35.5% | -0.00 | — | — | 0.02 | — |
| — | 10.55 | 15.45 | 13.00 | +0.99 | 35.3% | 159 | 35.3% | -0.01 | — | — | 4.80 | — |
| — | 9.55 | 14.40 | 11.97 | +0.99 | 35.7% | 160 | 35.7% | -0.01 | — | — | 3.55 | — |
| — | 8.65 | 13.50 | 11.07 | +0.99 | 35.4% | 161 | 35.4% | -0.01 | — | — | 4.80 | — |
| — | 7.70 | 12.50 | 10.10 | +0.99 | 35.0% | 162 | 35.0% | -0.01 | — | — | 4.80 | — |
| — | 7.05 | 11.90 | 9.47 | +0.98 | 34.6% | 162.5 | 34.6% | -0.02 | — | — | 4.80 | — |
| — | 6.65 | 11.50 | 9.07 | +0.98 | 34.0% | 163 | 34.0% | -0.02 | — | — | 4.80 | — |
| — | 5.60 | 10.45 | 8.03 | +0.98 | 32.3% | 164 | 32.3% | -0.02 | — | — | 4.80 | — |
| — | 4.90 | 9.50 | 7.20 | +0.97 | 30.3% | 165 | 30.3% | -0.03 | — | — | 4.80 | — |
| — | 3.95 | 8.50 | 6.22 | +0.96 | 28.2% | 166 | 28.2% | -0.04 | — | — | 4.80 | — |
| — | 2.81 | 7.50 | 5.16 | +0.95 | 26.0% | 167 | 26.0% | -0.05 | 2.51 | 0.02 | 5.00 | — |
| — | 2.36 | 7.00 | 4.68 | +0.94 | 24.9% | 167.5 | 24.9% | -0.06 | — | — | 0.18 | — |
| — | 1.81 | 6.50 | 4.16 | +0.94 | 23.9% | 168 | 23.9% | -0.07 | — | — | 4.80 | — |
| — | 0.91 | 5.50 | 3.21 | +0.91 | 22.0% | 169 | 22.0% | -0.09 | — | — | 4.80 | — |
| — | 0.45 | 5.00 | 2.73 | +0.88 | 20.5% | 170 | 20.5% | -0.12 | — | — | 1.00 | — |
| — | 0.51 | 5.00 | 2.75 | +0.84 | 19.7% | 171 | 19.7% | -0.16 | 2.52 | 0.05 | 5.00 | — |
| — | — | 4.80 | — | +0.77 | 19.5% | 172 | 19.5% | -0.23 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.73 | 19.7% | 172.5 | 19.7% | -0.27 | 2.60 | 0.21 | 5.00 | — |
| — | — | 4.80 | — | +0.68 | 20.1% | 173 | 20.1% | -0.33 | 1.21 | 0.06 | 2.35 | — |
| — | — | 4.80 | — | +0.55 | 21.1% | 174 | 21.1% | -0.44 | — | — | 4.80 | — |
| — | — | 1.65 | — | +0.43 | 22.3% | 175 | 22.3% | -0.58 | 3.88 | 2.25 | 5.50 | — |
| — | — | 4.80 | — | +0.31 | 23.4% | 176 | 23.4% | -0.69 | 4.16 | 1.81 | 6.50 | — |
| — | — | 4.80 | — | +0.21 | 24.3% | 177 | 24.3% | -0.79 | 5.08 | 2.66 | 7.50 | — |
| — | — | 4.80 | — | +0.17 | 24.6% | 177.5 | 24.6% | -0.83 | 5.50 | 3.05 | 7.95 | — |
| — | — | 0.05 | — | +0.14 | 24.8% | 178 | 24.8% | -0.87 | 6.20 | 3.90 | 8.50 | — |
| — | — | 2.61 | — | +0.09 | 25.1% | 179 | 25.1% | -0.92 | 6.90 | 4.50 | 9.30 | — |
| — | — | 4.80 | — | +0.05 | 25.2% | 180 | 25.2% | -0.96 | 8.00 | 5.55 | 10.45 | — |
| — | — | 0.02 | — | +0.03 | 25.4% | 181 | 25.4% | -0.98 | 8.80 | 6.50 | 11.10 | — |
| — | — | 0.02 | — | +0.02 | 25.5% | 182 | 25.5% | -0.99 | 9.95 | 7.50 | 12.40 | — |
| — | — | 0.02 | — | +0.01 | 25.6% | 182.5 | 25.6% | -1.00 | 10.57 | 8.15 | 13.00 | — |
| — | — | 0.02 | — | +0.01 | 25.7% | 183 | 25.7% | -1.00 | 10.97 | 8.55 | 13.40 | — |
| — | — | 0.02 | — | +0.00 | 25.9% | 184 | 25.9% | -1.00 | 12.00 | 9.55 | 14.45 | — |
| — | — | 0.02 | — | +0.00 | 26.2% | 185 | 26.2% | -1.00 | 13.00 | 10.55 | 15.45 | — |
| — | — | 0.02 | — | +0.00 | 26.6% | 186 | 26.6% | -1.00 | 14.00 | 11.55 | 16.45 | — |
| — | — | 0.02 | — | +0.00 | 27.0% | 187 | 27.0% | -1.00 | 14.95 | 12.50 | 17.40 | — |
| — | — | 0.02 | — | +0.00 | 27.2% | 187.5 | 27.2% | -1.00 | 15.45 | 13.00 | 17.90 | — |
| — | — | 0.02 | — | +0.00 | 27.4% | 188 | 27.4% | -1.00 | 16.05 | 13.60 | 18.50 | — |
| — | — | 0.02 | — | +0.00 | 27.9% | 189 | 27.9% | -1.00 | 16.95 | 14.50 | 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.