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 | |
| — | 15.00 | 19.55 | 17.27 | +0.98 | 34.1% | 155 | 34.1% | -0.02 | — | — | 0.63 | — |
| — | 14.65 | 18.70 | 16.68 | +0.98 | 33.0% | 156 | 33.0% | -0.02 | — | — | 4.80 | — |
| — | 13.00 | 17.50 | 15.25 | +0.97 | 31.8% | 157 | 31.8% | -0.03 | — | — | 4.80 | — |
| — | 12.00 | 16.60 | 14.30 | +0.97 | 30.6% | 158 | 30.6% | -0.03 | — | — | 4.80 | — |
| — | 12.05 | 16.00 | 14.03 | +0.97 | 29.4% | 159 | 29.4% | -0.03 | — | — | 2.34 | — |
| — | 10.75 | 15.00 | 12.88 | +0.96 | 28.2% | 160 | 28.2% | -0.04 | — | — | 1.06 | — |
| — | 10.65 | 11.90 | 11.28 | +0.96 | 27.0% | 161 | 27.0% | -0.04 | — | — | 4.80 | — |
| — | 8.30 | 13.00 | 10.65 | +0.95 | 25.8% | 162 | 25.8% | -0.05 | — | — | 4.80 | — |
| — | 7.70 | 11.60 | 9.65 | +0.94 | 24.6% | 163 | 24.6% | -0.06 | — | — | 1.88 | — |
| — | 6.15 | 11.00 | 8.57 | +0.93 | 23.5% | 164 | 23.5% | -0.07 | — | — | 3.15 | — |
| — | 6.05 | 10.00 | 8.03 | +0.92 | 22.5% | 165 | 22.5% | -0.08 | 0.56 | 0.03 | 1.09 | — |
| — | 4.90 | 9.00 | 6.95 | +0.90 | 21.6% | 166 | 21.6% | -0.10 | — | — | 0.87 | — |
| — | 3.40 | 8.00 | 5.70 | +0.88 | 20.8% | 167 | 20.8% | -0.12 | 2.56 | 0.12 | 5.00 | — |
| — | 2.81 | 7.50 | 5.16 | +0.85 | 20.2% | 168 | 20.2% | -0.15 | 2.55 | 0.10 | 5.00 | — |
| — | 2.95 | 5.30 | 4.12 | +0.82 | 19.7% | 169 | 19.7% | -0.18 | — | — | 4.80 | — |
| — | 2.20 | 5.20 | 3.70 | +0.78 | 19.3% | 170 | 19.3% | -0.22 | 1.10 | 0.97 | 1.23 | — |
| — | 1.15 | 5.00 | 3.08 | +0.73 | 19.1% | 171 | 19.1% | -0.27 | — | — | 4.80 | — |
| — | 0.80 | 4.95 | 2.88 | +0.67 | 19.0% | 172 | 19.0% | -0.33 | 1.96 | 1.46 | 2.45 | — |
| — | 0.31 | 4.90 | 2.60 | +0.61 | 18.9% | 173 | 18.9% | -0.39 | 2.71 | 0.41 | 5.00 | — |
| — | 0.29 | 4.00 | 2.15 | +0.54 | 18.9% | 174 | 18.9% | -0.46 | 2.85 | 0.50 | 5.20 | — |
| — | — | 2.50 | — | +0.47 | 18.9% | 175 | 18.9% | -0.53 | 3.82 | 2.94 | 4.70 | — |
| — | 0.02 | 4.95 | 2.48 | +0.40 | 18.8% | 176 | 18.8% | -0.60 | 4.55 | 3.60 | 5.50 | — |
| — | — | 4.80 | — | +0.33 | 18.8% | 177 | 18.8% | -0.67 | 5.50 | 3.05 | 7.95 | — |
| — | — | 4.80 | — | +0.30 | 18.7% | 177.5 | 18.7% | -0.71 | 5.83 | 3.50 | 8.15 | — |
| — | — | 2.35 | — | +0.27 | 18.7% | 178 | 18.7% | -0.74 | 6.22 | 3.95 | 8.50 | — |
| — | — | 2.38 | — | +0.21 | 18.6% | 179 | 18.6% | -0.80 | 7.12 | 4.75 | 9.50 | — |
| — | 0.05 | 1.02 | 0.54 | +0.16 | 18.6% | 180 | 18.6% | -0.85 | 7.90 | 5.50 | 10.30 | — |
| — | — | 4.80 | — | +0.12 | 18.5% | 181 | 18.5% | -0.89 | 8.85 | 6.50 | 11.20 | — |
| — | — | 4.80 | — | +0.09 | 18.3% | 182 | 18.3% | -0.93 | 9.95 | 7.50 | 12.40 | — |
| — | — | 1.00 | — | +0.08 | 18.2% | 182.5 | 18.2% | -0.94 | 10.50 | 8.05 | 12.95 | — |
| — | — | 2.48 | — | +0.07 | 18.1% | 183 | — | — | 10.95 | 8.50 | 13.40 | — |
| — | — | 3.50 | — | — | — | 184 | — | — | 12.00 | 9.55 | 14.45 | — |
| — | — | 0.15 | — | — | — | 185 | — | — | 13.00 | 10.55 | 15.45 | — |
| — | — | 4.80 | — | +0.02 | 17.7% | 186 | — | — | 13.93 | 11.50 | 16.35 | — |
| — | — | 4.80 | — | — | — | 187 | — | — | 15.12 | 14.30 | 15.95 | — |
| — | — | 4.80 | — | +0.01 | 17.4% | 188 | 17.4% | -1.00 | 16.12 | 15.30 | 16.95 | — |
| — | — | 4.80 | — | +0.01 | 17.3% | 189 | 17.3% | -1.00 | 17.12 | 16.30 | 17.95 | — |
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.