Spot 172.31
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 22:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.60 | 17.00 | 14.80 | +0.90 | 22.1% | 158 | 22.1% | -0.11 | — | — | 4.80 | — |
| — | 11.95 | 16.50 | 14.22 | +0.89 | 21.7% | 159 | — | — | — | — | 4.80 | — |
| — | 10.50 | 14.95 | 12.72 | +0.87 | 21.3% | 160 | 21.3% | -0.14 | — | — | 4.80 | — |
| — | 9.85 | 12.80 | 11.32 | — | — | 161 | 20.9% | -0.16 | — | — | 4.80 | — |
| — | 10.20 | 12.15 | 11.18 | +0.82 | 20.6% | 162 | 20.6% | -0.19 | — | — | 4.80 | — |
| — | 9.65 | 11.50 | 10.57 | — | — | 162.5 | — | — | — | — | 4.80 | — |
| — | 7.85 | 12.50 | 10.18 | — | — | 163 | — | — | — | — | 4.80 | — |
| — | 7.20 | 11.55 | 9.38 | — | — | 164 | — | — | — | — | 4.80 | — |
| — | 6.45 | 10.65 | 8.55 | — | — | 165 | — | — | — | — | 4.80 | — |
| — | 5.70 | 10.00 | 7.85 | +0.70 | 19.4% | 166 | — | — | — | — | 4.80 | — |
| — | 4.55 | 9.45 | 7.00 | — | — | 167 | — | — | — | — | 4.80 | — |
| — | 4.40 | 9.00 | 6.70 | +0.64 | 19.0% | 167.5 | — | — | — | — | 4.80 | — |
| — | 4.85 | 7.60 | 6.22 | — | — | 168 | 18.9% | -0.39 | 2.60 | 0.25 | 4.95 | — |
| — | 3.80 | 7.20 | 5.50 | +0.58 | 18.7% | 169 | 18.7% | -0.43 | 2.20 | 0.85 | 3.55 | — |
| — | 3.00 | 7.00 | 5.00 | +0.54 | 18.5% | 170 | — | — | 2.60 | 0.26 | 4.95 | — |
| — | 1.95 | 5.55 | 3.75 | — | — | 171 | — | — | 2.68 | 0.41 | 4.95 | — |
| — | 1.37 | 6.00 | 3.69 | +0.45 | 18.2% | 172 | 18.2% | -0.56 | 2.83 | 0.70 | 4.95 | — |
| — | 1.85 | 6.00 | 3.92 | +0.43 | 18.2% | 172.5 | 18.2% | -0.59 | 3.12 | 1.80 | 4.45 | — |
| — | 0.90 | 4.95 | 2.92 | — | — | 173 | 18.1% | -0.61 | 3.67 | 1.35 | 6.00 | — |
| — | 0.51 | 4.95 | 2.73 | — | — | 174 | 18.0% | -0.65 | 4.28 | 2.06 | 6.50 | — |
| — | 1.37 | 2.82 | 2.10 | — | — | 175 | — | — | 4.96 | 2.91 | 7.00 | — |
| — | 0.15 | 4.95 | 2.55 | +0.28 | 17.9% | 176 | 17.9% | -0.74 | 4.97 | 3.65 | 6.30 | — |
| — | 0.01 | 4.95 | 2.48 | +0.24 | 17.9% | 177 | 17.9% | -0.77 | 6.40 | 4.30 | 8.50 | — |
| — | — | 4.80 | — | +0.23 | 17.9% | 177.5 | 17.9% | -0.79 | 6.65 | 4.30 | 9.00 | — |
| — | — | 4.80 | — | +0.21 | 17.9% | 178 | 17.9% | -0.81 | 6.92 | 4.50 | 9.35 | — |
| — | — | 4.80 | — | +0.18 | 17.9% | 179 | 17.9% | -0.84 | 7.65 | 5.30 | 10.00 | — |
| — | — | 1.71 | — | +0.15 | 17.9% | 180 | 17.9% | -0.87 | 8.75 | 6.90 | 10.60 | — |
| — | — | 4.80 | — | +0.13 | 18.0% | 181 | — | — | 9.45 | 7.45 | 11.45 | — |
| — | — | 4.80 | — | — | — | 182 | — | — | 10.32 | 8.00 | 12.65 | — |
| — | — | 4.80 | — | — | — | 182.5 | 18.1% | -0.92 | 10.82 | 8.65 | 13.00 | — |
| — | — | 4.80 | — | +0.09 | 18.1% | 183 | 18.1% | -0.93 | 11.22 | 10.10 | 12.35 | — |
| — | — | 4.80 | — | +0.08 | 18.2% | 184 | — | — | 12.07 | 9.65 | 14.50 | — |
| — | — | 4.80 | — | — | — | 185 | — | — | 12.97 | 10.70 | 15.25 | — |
| — | — | 4.80 | — | +0.05 | 18.5% | 186 | — | — | 14.05 | 11.60 | 16.50 | — |
| — | — | 4.80 | — | +0.04 | 18.6% | 187 | — | — | 15.12 | 14.15 | 16.10 | — |
| — | — | 4.80 | — | — | — | 187.5 | — | — | 15.57 | 13.15 | 18.00 | — |
| — | 0.01 | 4.95 | 2.48 | — | — | 188 | — | — | 15.93 | 13.50 | 18.35 | — |
| — | — | 4.80 | — | — | — | 189 | — | — | 17.10 | 16.20 | 18.00 | — |
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.